Australia markets close in 1 hour 4 minutes

Gujarat State Financial Corporation (532160.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 May 202425.0025.9724.4924.6124.6136,458
07 May 202426.3726.5024.5625.6725.6734,371
06 May 202427.0227.1925.2325.7725.7729,332
03 May 202427.3927.3925.2626.5526.5540,206
02 May 202426.9927.0025.5126.5826.5855,012
01 May 2024------
30 Apr 202426.6927.0026.0126.3626.3628,698
29 Apr 202426.5026.5025.2526.1726.1735,903
26 Apr 202425.3226.4324.5125.9825.9831,695
25 Apr 202425.9126.5024.4025.3225.3234,595
24 Apr 202426.1426.1425.0025.4025.4038,949
23 Apr 202425.8326.1925.1525.4825.4820,027
22 Apr 202426.9927.0025.0725.8325.8338,650
19 Apr 202426.8526.8525.0226.0326.0322,844
18 Apr 202426.8927.6226.0126.3226.3221,474
17 Apr 2024------
16 Apr 202426.6026.6925.3526.3426.3433,133
15 Apr 202428.0028.1826.6826.6826.6855,735
12 Apr 202429.1629.5027.1828.0828.0844,607
11 Apr 2024------
10 Apr 202429.9529.9528.0028.8928.8918,980
09 Apr 202430.0330.6428.5228.9728.9728,223
08 Apr 202431.4031.8029.3530.0030.0050,424
05 Apr 202431.1131.1128.9230.7830.7878,177
04 Apr 202430.8030.8029.6130.4330.4363,519
03 Apr 202428.8229.6627.0029.6629.6674,057
02 Apr 202428.2128.2526.9928.2528.2524,861
01 Apr 202425.9827.0024.7526.9126.9132,330
28 Mar 202427.3028.2825.8225.9825.9833,223
27 Mar 202429.0529.8727.0327.1627.1685,173
26 Mar 202428.3328.4527.6528.4528.4527,382
25 Mar 2024------
22 Mar 202427.1027.1026.3327.1027.1015,939
21 Mar 202425.8125.8125.8125.8125.8113,393
20 Mar 202424.5924.5924.5824.5924.599,935
19 Mar 202423.4023.4223.4023.4223.428,566
18 Mar 202420.1922.3120.1922.3122.3122,564
15 Mar 2024------
14 Mar 202423.0623.0622.3622.3622.3640,635
13 Mar 202424.7624.7623.5323.5323.5311,712
12 Mar 202426.0026.0024.7224.7624.7631,566
11 Mar 202426.6727.4925.6126.0226.0220,667
08 Mar 2024------
07 Mar 202426.5327.8925.6526.6526.6532,904
06 Mar 202426.5328.8826.5326.9926.9930,483
05 Mar 202429.1329.1327.6827.9227.9230,973
04 Mar 202430.8331.5028.7229.1329.1340,894
01 Mar 202429.5031.1529.0029.5029.5034,366
29 Feb 202429.0030.0028.8829.9329.9327,289
28 Feb 202432.2032.6029.9530.3930.3950,276
27 Feb 202431.2031.5229.0031.5231.5270,955
26 Feb 202429.0030.0627.3030.0230.0282,258
23 Feb 202428.4531.3028.4528.6328.6376,882
22 Feb 202429.9429.9429.9429.9429.9418,588
21 Feb 202433.6533.6531.4131.5131.5137,096
20 Feb 202435.3035.3031.9533.0633.0673,233
16 Feb 202432.4132.4132.4132.4132.4129,847
15 Feb 202430.8730.8730.8730.8730.8796,763
14 Feb 202426.6029.4026.6029.4029.4098,837
13 Feb 202428.0028.0028.0028.0028.008,946
12 Feb 202429.4729.4729.4729.4729.4716,454
09 Feb 202431.0231.0231.0231.0231.0244,629
08 Feb 202432.6532.6532.6532.6532.6541,434
07 Feb 202434.3634.3634.3634.3634.36103,511
06 Feb 202436.1639.9636.1636.1636.16152,743
05 Feb 202438.0638.0638.0638.0638.06176,284
02 Feb 202436.2536.2536.2536.2536.2532,205
01 Feb 202434.5334.5334.5334.5334.5351,808
31 Jan 202432.8932.8932.8932.8932.8966,036
30 Jan 202431.3331.3330.5831.3331.33252,230
29 Jan 202429.8429.8429.8429.8429.8446,690
26 Jan 202428.4228.4228.4228.4228.42-
25 Jan 202428.4228.4228.4228.4228.4234,472
24 Jan 202427.0727.0727.0727.0727.0760,805
23 Jan 202425.8025.8024.8025.7925.79188,637
22 Jan 202423.4123.4123.4123.4123.41-
19 Jan 202423.4123.4122.4023.4123.41207,458
18 Jan 202420.1822.3020.1822.3022.30343,251
17 Jan 202421.2421.2421.2421.2421.2434,207
16 Jan 202422.3522.3522.3522.3522.3510,863
12 Jan 202427.3527.3524.7524.7524.75482,753
11 Jan 202426.0526.0526.0526.0526.0542,425
10 Jan 202424.8124.8124.8124.8124.8140,973
09 Jan 202423.6323.6323.6323.6323.6368,524
08 Jan 202422.5122.5122.5122.5122.5142,084
05 Jan 202421.4421.4421.4421.4421.4436,610
04 Jan 202420.4220.4220.4220.4220.4253,585
03 Jan 202419.4519.4519.4519.4519.4533,814
02 Jan 202418.5318.5318.5318.5318.5330,078
29 Dec 202316.8116.8116.4116.8116.8158,411
28 Dec 202316.0116.0114.4916.0116.01210,750
27 Dec 202315.2515.2515.2515.2515.2544,783
26 Dec 202314.5314.5314.5314.5314.5343,599
22 Dec 202313.8413.8413.4513.8413.84119,489
21 Dec 202313.1813.1911.9513.1913.19171,116
20 Dec 202312.5712.5712.5712.5712.57116,053
19 Dec 202311.9811.9811.9811.9811.9827,024
18 Dec 202311.4111.4111.4111.4111.4126,252
15 Dec 202310.2510.8710.2510.8710.8738,845
14 Dec 202310.3510.7710.1010.3610.3651,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...