BSE - Delayed Quote
INR
Gujarat Intrux Limited (GUJINTRX.BO)
414.65
+1.35
(+0.33%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
412.35
423.90
410.00
414.65
414.65
1,978
Oct 30, 2026
419.80
423.60
407.00
413.30
413.30
1,224
Oct 29, 2026
422.00
426.00
410.00
414.25
414.25
1,161
Oct 28, 2026
432.00
432.00
415.80
418.05
418.05
1,108
Oct 27, 2026
424.40
424.40
415.00
418.05
418.05
970
Oct 26, 2026
421.40
434.00
411.60
416.10
416.10
727
Oct 23, 2026
439.00
439.00
411.45
428.45
428.45
2,601
Oct 22, 2026
440.00
440.00
430.05
430.25
430.25
1,314
Oct 21, 2026
439.50
439.50
430.05
430.05
430.05
773
Oct 19, 2026
440.95
440.95
430.00
430.85
430.85
761
Oct 16, 2026
431.05
439.85
431.05
435.85
435.85
356
Oct 15, 2026
433.50
446.00
433.50
436.20
436.20
401
Oct 14, 2026
424.70
470.00
420.50
434.05
434.05
8,642
Oct 13, 2026
422.45
429.95
422.45
427.00
427.00
1,583
Oct 12, 2026
433.00
433.00
417.65
422.45
422.45
2,676
Oct 9, 2026
430.70
432.50
423.30
426.95
426.95
2,804
Oct 8, 2026
430.50
432.00
423.55
425.65
425.65
4,343
Oct 7, 2026
427.35
430.95
420.05
429.00
429.00
2,574
Oct 6, 2026
427.95
431.00
420.00
427.10
427.10
3,895
Oct 5, 2026
426.20
430.00
420.00
427.90
427.90
1,489
Oct 1, 2026
420.00
428.75
420.00
426.20
426.20
1,893
Sep 30, 2026
420.00
431.00
420.00
428.55
428.55
2,477
Sep 29, 2026
412.85
423.95
405.20
422.50
422.50
2,426
Sep 28, 2026
429.90
429.90
403.85
412.85
412.85
5,059
Sep 25, 2026
420.60
422.60
405.60
417.70
417.70
3,479
Sep 24, 2026
415.20
425.00
415.20
420.60
420.60
2,804
Sep 23, 2026
414.00
422.60
412.50
419.00
419.00
8,279
Sep 22, 2026
418.00
425.95
412.30
416.25
416.25
2,162
Sep 21, 2026
423.00
424.45
415.20
419.05
419.05
6,093
Sep 18, 2026
17.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
442.45
442.45
421.00
430.40
430.40
10,910
Sep 17, 2026
459.95
460.00
454.90
458.65
441.15
21,650
Sep 16, 2026
458.90
459.00
445.00
454.90
437.54
10,012
Sep 15, 2026
455.90
458.80
452.05
453.50
436.20
16,117
Sep 11, 2026
444.95
453.90
440.00
449.40
432.25
9,301
Sep 10, 2026
447.00
449.00
440.00
446.05
429.03
7,039
Sep 9, 2026
443.95
450.00
439.00
445.25
428.26
12,996
Sep 8, 2026
452.00
454.25
422.05
440.20
423.40
7,580
Sep 7, 2026
458.90
460.00
437.00
449.00
431.87
15,032
Sep 4, 2026
448.00
455.00
448.00
450.35
433.17
4,648
Sep 3, 2026
449.00
450.00
445.00
448.00
430.91
4,415
Sep 2, 2026
444.00
450.00
440.20
441.55
424.70
3,422
Sep 1, 2026
444.00
446.80
439.00
442.30
425.42
5,144
Aug 31, 2026
434.45
439.55
426.30
437.40
420.71
8,789
Aug 28, 2026
420.00
428.00
419.00
424.45
408.25
712
Aug 27, 2026
416.10
427.90
416.00
418.35
402.39
624
Aug 26, 2026
422.00
425.95
420.10
420.90
404.84
494
Aug 25, 2026
422.05
425.00
420.05
424.10
407.92
605
Aug 24, 2026
416.40
426.95
416.40
422.05
405.95
1,320
Aug 21, 2026
421.15
421.15
416.25
416.40
400.51
226
Aug 20, 2026
428.00
428.00
415.00
419.10
403.11
798
Aug 19, 2026
423.50
423.50
413.00
416.95
401.04
625
Aug 18, 2026
418.00
418.00
410.00
414.20
398.40
1,434
Aug 17, 2026
416.10
424.70
413.05
415.40
399.55
1,122
Aug 14, 2026
421.80
425.00
415.00
416.10
400.22
1,505
Aug 13, 2026
428.00
428.00
421.00
421.55
405.47
2,052
Aug 12, 2026
426.50
428.00
410.00
426.85
410.56
3,193
Aug 11, 2026
427.80
427.80
422.20
425.80
409.55
341
Aug 10, 2026
428.00
428.00
421.10
427.00
410.71
691
Aug 7, 2026
426.00
428.00
422.00
427.35
411.04
2,028
Aug 6, 2026
427.50
428.00
421.00
426.60
410.32
735
Aug 5, 2026
428.00
428.00
425.20
427.50
411.19
1,084
Aug 4, 2026
434.85
434.85
423.85
428.00
411.67
2,462
Aug 3, 2026
432.45
432.45
423.00
425.50
409.26
1,545
Jul 31, 2026
426.00
426.30
420.20
424.00
407.82
1,114
Jul 30, 2026
424.00
428.00
422.00
426.30
410.03
665
Jul 29, 2026
441.90
441.90
415.10
426.45
410.18
3,394
Jul 28, 2026
438.90
449.00
429.80
433.40
416.86
3,284
Jul 27, 2026
436.85
443.95
424.00
431.70
415.23
1,413
Jul 24, 2026
430.10
435.80
427.00
435.10
418.50
522
Jul 23, 2026
429.20
436.90
429.20
430.10
413.69
524
Jul 22, 2026
435.00
439.70
429.00
429.10
412.73
280
Jul 21, 2026
428.10
440.00
428.10
433.05
416.53
1,414
Jul 20, 2026
443.95
443.95
430.70
433.70
417.15
365
Jul 17, 2026
441.95
441.95
427.00
432.40
415.90
323
Jul 16, 2026
443.30
445.00
432.40
437.40
420.71
390
Jul 15, 2026
439.10
439.55
432.00
439.40
422.63
292
Jul 14, 2026
435.65
438.80
428.30
433.45
416.91
768
Jul 13, 2026
436.05
436.05
430.25
434.65
418.07
1,726
Jul 10, 2026
437.95
442.95
433.20
436.05
419.41
545
Jul 9, 2026
439.70
439.70
433.00
436.95
420.28
2,251
Jul 8, 2026
445.00
454.30
430.00
433.15
416.62
547
Jul 7, 2026
456.50
460.00
440.00
444.30
427.35
1,752
Jul 6, 2026
438.85
459.90
437.05
452.20
434.95
2,421
Jul 3, 2026
446.80
449.00
438.25
446.40
429.37
1,777
Jul 2, 2026
438.20
447.00
438.00
445.00
428.02
587
Jul 1, 2026
445.95
446.80
437.00
444.60
427.64
445
Jun 30, 2026
447.90
447.90
433.00
441.90
425.04
425
Jun 29, 2026
441.15
448.90
440.50
441.05
424.22
1,092
Jun 25, 2026
431.00
468.00
431.00
440.80
423.98
15,109
Jun 24, 2026
436.00
436.00
423.00
425.10
408.88
1,163
Jun 23, 2026
438.00
438.00
426.00
428.45
412.10
808
Jun 22, 2026
427.60
438.00
427.50
432.25
415.76
2,250
Jun 19, 2026
431.95
433.00
426.20
430.15
413.74
1,008
Jun 18, 2026
424.00
434.25
424.00
429.85
413.45
1,159
Jun 17, 2026
430.05
436.70
426.00
434.10
417.54
3,255
Jun 16, 2026
428.60
434.00
428.55
433.40
416.86
624
Jun 15, 2026
432.95
439.90
423.15
428.55
412.20
1,344
Jun 12, 2026
431.95
431.95
421.00
426.55
410.27
995
Jun 11, 2026
427.05
433.95
420.00
425.35
409.12
715
Jun 10, 2026
428.05
436.40
428.05
429.60
413.21
886
Jun 9, 2026
435.00
435.00
428.85
430.20
413.79
1,416
Jun 8, 2026
430.00
439.60
427.20
434.30
417.73
791
Jun 5, 2026
443.95
444.00
430.50
434.70
418.11
1,130
Jun 4, 2026
436.80
436.90
430.00
436.00
419.36
1,713
Jun 3, 2026
434.00
435.00
430.30
433.80
417.25
1,319
Jun 2, 2026
424.95
433.00
424.30
429.45
413.06
1,669
Jun 1, 2026
433.00
435.00
410.00
426.15
409.89
3,832
May 29, 2026
436.60
446.95
415.00
418.00
402.05
5,331
May 27, 2026
435.05
447.00
434.00
441.90
425.04
1,171
May 26, 2026
434.00
437.80
432.50
437.00
420.33
692
May 25, 2026
436.20
438.00
432.50
434.70
418.11
975
May 22, 2026
431.75
438.40
431.70
434.05
417.49
601
May 21, 2026
423.05
434.00
423.05
432.40
415.90
1,729
May 20, 2026
434.00
434.00
421.00
429.70
413.30
939
May 19, 2026
432.00
441.80
423.00
428.10
411.77
1,995
May 18, 2026
436.45
440.95
415.65
421.85
405.75
3,537
May 15, 2026
439.00
444.95
430.30
434.75
418.16
1,264
May 14, 2026
447.50
449.00
439.05
439.85
423.07
986
May 13, 2026
442.95
444.00
439.00
443.15
426.24
414
May 12, 2026
444.95
448.00
431.00
433.45
416.91
945
May 11, 2026
442.05
445.65
436.05
439.20
422.44
1,763
May 8, 2026
446.45
448.50
440.70
445.65
428.65
1,770
May 7, 2026
444.15
448.70
442.00
446.45
429.42
594
May 6, 2026
447.00
447.00
438.05
441.95
425.09
1,183
May 5, 2026
440.00
450.00
435.00
437.55
420.86
3,492
May 4, 2026
444.00
450.00
439.00
441.20
424.37
597
Apr 30, 2026
447.95
447.95
440.00
444.65
427.68
748
Apr 29, 2026
444.80
449.95
440.00
443.60
426.67
2,253
Apr 28, 2026
445.45
447.00
437.00
437.65
420.95
1,945
Apr 27, 2026
442.00
447.00
435.05
445.45
428.45
1,659
Apr 24, 2026
437.05
440.00
431.50
437.00
420.33
982
Apr 23, 2026
440.00
447.95
429.95
436.20
419.56
6,257
Apr 22, 2026
442.55
447.00
436.00
445.25
428.26
1,335
Apr 21, 2026
454.00
454.00
435.00
442.75
425.86
3,908
Apr 20, 2026
450.95
454.00
445.00
452.40
435.14
1,818
Apr 17, 2026
444.20
459.95
444.20
452.25
434.99
2,724
Apr 16, 2026
447.00
452.00
439.00
444.10
427.16
6,000
Apr 15, 2026
450.00
450.05
445.85
448.05
430.95
2,220
Apr 13, 2026
452.00
452.05
443.05
448.65
431.53
1,164
Apr 10, 2026
453.95
455.00
446.85
453.00
435.72
3,015
Apr 9, 2026
457.85
457.85
441.00
448.15
431.05
1,227
Apr 8, 2026
463.90
463.90
435.00
457.85
440.38
7,508
Apr 7, 2026
439.65
455.00
435.00
448.40
431.29
2,552
Apr 6, 2026
437.00
442.65
424.00
440.25
423.45
1,133
Apr 2, 2026
431.40
437.00
429.00
437.00
420.33
1,646
Apr 1, 2026
420.00
436.90
420.00
431.30
414.84
1,554
Mar 30, 2026
426.00
433.65
414.00
415.25
399.41
1,951
Mar 27, 2026
440.00
441.80
409.70
424.65
408.45
8,684
Mar 25, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
441.15
444.00
440.00
440.50
423.69
3,671
Mar 24, 2026
457.20
457.20
445.05
449.65
425.28
12,268
Mar 23, 2026
454.95
455.00
447.00
448.20
423.91
14,672
Mar 20, 2026
449.50
451.80
441.55
450.90
426.46
5,536
Mar 19, 2026
437.00
449.20
433.15
443.90
419.84
7,152
Mar 18, 2026
437.00
441.00
430.00
437.20
413.50
2,137
Mar 17, 2026
445.00
445.00
432.50
434.15
410.62
872
Mar 16, 2026
430.00
441.00
430.00
437.65
413.93
1,291
Mar 13, 2026
446.65
449.95
430.50
432.95
409.48
3,152
Mar 12, 2026
441.60
453.60
440.00
446.65
422.44
1,887
Mar 11, 2026
458.00
463.00
442.30
446.40
422.21
6,981
Mar 10, 2026
440.00
449.90
430.00
448.25
423.96
7,101
Mar 9, 2026
424.95
433.00
406.00
431.25
407.88
1,644
Mar 6, 2026
414.00
433.55
414.00
428.10
404.90
2,605
Mar 5, 2026
423.85
427.85
415.00
421.40
398.56
893
Mar 4, 2026
419.00
424.95
406.65
414.50
392.03
2,392
Mar 2, 2026
431.80
439.20
400.00
423.65
400.69
7,363
Feb 27, 2026
436.00
439.90
428.00
431.80
408.40
908
Feb 26, 2026
440.05
447.35
427.35
433.95
410.43
3,035
Feb 25, 2026
440.00
447.90
435.00
447.35
423.10
4,686
Feb 24, 2026
425.60
440.00
425.60
436.70
413.03
3,820
Feb 23, 2026
440.15
442.00
425.50
433.05
409.58
1,059
Feb 20, 2026
444.30
444.30
425.10
432.40
408.96
2,137
Feb 19, 2026
436.00
444.95
434.00
440.10
416.25
799
Feb 18, 2026
444.00
444.00
433.10
435.05
411.47
576
Feb 17, 2026
445.00
446.85
432.00
443.95
419.89
2,053
Feb 16, 2026
441.00
449.95
410.00
446.20
422.02
2,847
Feb 13, 2026
442.25
454.00
425.75
448.10
423.81
5,848
Feb 12, 2026
449.90
449.90
433.00
437.90
414.17
1,253
Feb 11, 2026
445.45
455.00
430.00
444.95
420.83
5,081
Feb 10, 2026
453.50
467.00
441.05
449.45
425.09
8,322
Feb 9, 2026
445.25
449.30
437.25
441.70
417.76
2,402
Feb 6, 2026
448.35
448.80
436.15
445.25
421.12
2,532
Feb 5, 2026
450.00
452.25
434.70
443.20
419.18
1,518
Feb 4, 2026
456.00
456.00
433.10
451.30
426.84
9,053
Feb 3, 2026
465.00
465.00
421.05
440.55
416.67
6,683
Feb 2, 2026
440.05
453.80
437.60
440.05
416.20
3,940
Jan 30, 2026
460.05
460.10
443.00
445.85
421.69
4,871
Jan 29, 2026
429.20
480.00
415.00
451.00
426.56
9,154
Jan 28, 2026
412.60
424.75
411.65
423.50
400.55
734
Jan 27, 2026
421.90
429.80
406.00
411.40
389.10
1,290
Jan 23, 2026
422.35
422.35
418.00
418.15
395.49
332
Jan 22, 2026
417.00
430.05
414.00
422.35
399.46
1,127
Jan 21, 2026
417.90
417.90
404.55
413.80
391.37
1,551
Jan 20, 2026
428.00
428.00
410.00
414.05
391.61
1,910
Jan 19, 2026
438.95
438.95
416.00
422.95
400.03
2,527
Jan 16, 2026
436.95
438.00
432.60
434.10
410.57
1,222
Jan 14, 2026
431.50
438.60
431.50
432.30
408.87
1,137
Jan 13, 2026
438.90
438.90
425.30
434.25
410.71
1,223
Jan 12, 2026
446.00
446.00
421.20
430.15
406.84
987
Jan 9, 2026
451.00
451.00
432.00
436.60
412.94
1,439
Jan 8, 2026
452.20
457.00
439.00
449.70
425.33
1,132
Jan 7, 2026
460.00
466.70
448.00
452.20
427.69
7,712
Jan 6, 2026
443.50
460.80
443.00
455.15
430.48
11,295
Jan 5, 2026
438.00
444.90
426.25
438.95
415.16
2,024
Jan 2, 2026
440.10
453.00
428.00
430.55
407.21
3,549
Jan 1, 2026
435.00
442.00
430.60
440.10
416.25
1,414
Dec 31, 2025
427.00
438.00
426.50
435.00
411.42
537
Dec 30, 2025
428.00
429.80
415.00
426.85
403.72
701
Dec 29, 2025
435.20
439.00
415.10
419.30
396.57
2,111
Dec 26, 2025
438.20
438.20
425.05
426.65
403.53
1,260
Dec 24, 2025
431.00
439.90
430.70
438.20
414.45
880
Dec 23, 2025
439.00
439.00
430.00
430.70
407.36
1,075
Dec 22, 2025
438.00
438.00
432.05
433.10
409.63
794
Dec 19, 2025
434.95
444.00
426.00
430.15
406.84
575
Dec 18, 2025
440.00
440.00
428.15
434.95
411.38
965
Dec 17, 2025
444.95
444.95
426.00
434.05
410.53
831
Dec 16, 2025
440.60
440.60
427.30
437.00
413.32
627
Dec 15, 2025
425.00
437.95
425.00
436.25
412.61
1,774
Dec 12, 2025
449.95
452.15
421.50
429.25
405.99
2,701
Dec 11, 2025
449.90
449.90
431.05
441.10
417.19
679
Dec 10, 2025
436.05
452.00
436.05
445.95
421.78
1,718
Dec 9, 2025
429.00
445.00
421.10
436.05
412.42
2,405
Dec 8, 2025
445.50
447.95
428.00
429.75
406.46
2,951
Dec 5, 2025
445.00
452.80
444.00
445.60
421.45
4,862
Dec 4, 2025
445.55
452.95
437.60
444.05
419.98
1,892
Dec 3, 2025
446.05
453.00
441.10
445.55
421.40
2,526
Dec 2, 2025
447.00
456.95
441.05
446.05
421.87
2,183
Dec 1, 2025
458.20
458.20
440.00
447.15
422.92
2,367
Nov 28, 2025
449.00
458.80
445.00
448.30
424.00
4,355
Nov 27, 2025
420.00
445.00
410.30
439.10
415.30
14,592
Nov 26, 2025
419.40
419.40
414.00
416.50
393.93
479
Nov 25, 2025
400.00
418.60
400.00
410.95
388.68
2,217
Nov 24, 2025
409.70
415.00
398.00
400.40
378.70
1,877
Nov 21, 2025
415.00
415.00
400.00
407.70
385.60
2,175
Nov 20, 2025
415.00
415.00
408.30
409.20
387.02
741
Nov 19, 2025
415.75
422.10
398.00
411.05
388.77
1,533
Nov 18, 2025
415.00
421.00
411.90
415.85
393.31
1,258
Nov 17, 2025
424.60
424.60
412.00
415.15
392.65
1,017
Nov 14, 2025
416.00
418.50
410.25
418.40
395.72
917
Nov 13, 2025
422.30
422.30
410.00
416.60
394.02
598
Nov 12, 2025
407.00
419.65
407.00
409.30
387.12
2,035
Nov 11, 2025
422.00
422.00
405.00
409.85
387.64
3,148
Nov 10, 2025
424.80
424.80
405.00
415.00
392.51
1,916
Nov 7, 2025
423.85
423.85
402.20
409.90
387.68
2,803
Nov 6, 2025
416.00
425.50
413.00
414.15
391.70
1,738
Nov 4, 2025
425.90
426.00
418.05
425.75
402.67
882
Nov 3, 2025
430.50
439.15
415.00
418.00
395.34
3,617
