Price Data Selection & Download
Gujarat Investa Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2102 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹27.52
January 07, 2025
BSE Exchange
Share Price All Time Low
₹1.33
November 17, 2020
BSE Exchange
Highest Volume Trading Day
26,086
February 16, 2016 • ₹9.28
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
GUJINV daily open, high, low, close and volume (OHLCV) on BSE — 171 records.
Total Records
171
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹14.00 | ₹14.00 | ₹14.00 | ₹14.00 | 2 |
| 2026-09-30 | ₹14.05 | ₹14.05 | ₹14.05 | ₹14.05 | 455 |
| 2026-09-29 | ₹14.01 | ₹14.01 | ₹14.01 | ₹14.01 | 83 |
| 2026-09-28 | ₹14.50 | ₹14.50 | ₹14.01 | ₹14.01 | 242 |
| 2026-09-25 | ₹13.00 | ₹14.17 | ₹13.00 | ₹14.17 | 3,351 |
| 2026-09-24 | ₹13.00 | ₹13.50 | ₹12.50 | ₹13.50 | 363 |
| 2026-09-22 | ₹13.07 | ₹13.55 | ₹13.07 | ₹13.07 | 786 |
| 2026-09-21 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 70 |
| 2026-09-17 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 19 |
| 2026-09-16 | ₹13.20 | ₹13.20 | ₹13.20 | ₹13.20 | 100 |
| 2026-09-15 | ₹13.00 | ₹13.65 | ₹13.00 | ₹13.65 | 649 |
| 2026-09-11 | ₹13.25 | ₹13.25 | ₹12.91 | ₹13.00 | 404 |
| 2026-09-10 | ₹13.50 | ₹13.50 | ₹13.25 | ₹13.25 | 200 |
| 2026-09-09 | ₹13.75 | ₹13.91 | ₹13.75 | ₹13.91 | 1,201 |
| 2026-09-07 | ₹13.65 | ₹13.65 | ₹13.25 | ₹13.25 | 618 |
| 2026-09-04 | ₹13.65 | ₹13.65 | ₹13.65 | ₹13.65 | 119 |
| 2026-09-03 | ₹13.60 | ₹14.00 | ₹13.60 | ₹14.00 | 76 |
| 2026-09-02 | ₹14.00 | ₹14.00 | ₹13.60 | ₹13.60 | 357 |
| 2026-09-01 | ₹14.77 | ₹15.00 | ₹14.25 | ₹14.31 | 405 |
| 2026-08-31 | ₹15.25 | ₹15.25 | ₹14.77 | ₹14.77 | 840 |
| 2026-08-28 | ₹16.20 | ₹16.20 | ₹15.50 | ₹15.54 | 160 |
| 2026-08-27 | ₹15.75 | ₹16.20 | ₹15.75 | ₹16.20 | 177 |
| 2026-08-26 | ₹16.75 | ₹16.75 | ₹15.70 | ₹16.50 | 250 |
| 2026-08-25 | ₹16.50 | ₹16.50 | ₹16.25 | ₹16.25 | 82 |
| 2026-08-24 | ₹16.71 | ₹16.71 | ₹16.65 | ₹16.65 | 36 |
| 2026-08-21 | ₹17.50 | ₹17.50 | ₹16.63 | ₹16.63 | 866 |
| 2026-08-20 | ₹16.75 | ₹17.50 | ₹16.63 | ₹17.50 | 267 |
| 2026-08-19 | ₹17.50 | ₹17.50 | ₹17.50 | ₹17.50 | 2 |
| 2026-08-18 | ₹16.50 | ₹17.55 | ₹15.89 | ₹17.55 | 2,316 |
| 2026-08-17 | ₹17.25 | ₹17.25 | ₹16.72 | ₹16.72 | 776 |
| 2026-08-14 | ₹18.25 | ₹18.25 | ₹17.60 | ₹17.60 | 206 |
| 2026-08-13 | ₹18.00 | ₹19.25 | ₹17.57 | ₹18.52 | 1,306 |
| 2026-08-12 | ₹17.50 | ₹18.73 | ₹17.10 | ₹18.49 | 383 |
| 2026-08-11 | ₹18.50 | ₹18.50 | ₹17.99 | ₹17.99 | 165 |
| 2026-08-10 | ₹19.92 | ₹20.91 | ₹18.93 | ₹18.93 | 296 |
| 2026-08-07 | ₹20.73 | ₹20.73 | ₹18.77 | ₹19.92 | 243 |
| 2026-08-06 | ₹19.00 | ₹19.81 | ₹19.00 | ₹19.75 | 71 |
| 2026-08-05 | ₹18.87 | ₹18.87 | ₹18.87 | ₹18.87 | 54 |
| 2026-08-04 | ₹21.00 | ₹21.00 | ₹19.86 | ₹19.86 | 3 |
| 2026-08-03 | ₹20.80 | ₹21.00 | ₹20.80 | ₹20.90 | 28 |
| 2026-07-31 | ₹21.00 | ₹21.00 | ₹19.73 | ₹20.80 | 105 |
| 2026-07-30 | ₹21.00 | ₹21.00 | ₹19.76 | ₹20.76 | 66 |
| 2026-07-29 | ₹20.95 | ₹20.95 | ₹20.70 | ₹20.80 | 39 |
| 2026-07-27 | ₹20.58 | ₹20.58 | ₹20.54 | ₹20.54 | 26 |
| 2026-07-24 | ₹19.15 | ₹19.62 | ₹19.15 | ₹19.62 | 6 |
| 2026-07-23 | ₹18.25 | ₹18.69 | ₹17.75 | ₹18.69 | 135 |
| 2026-07-22 | ₹16.50 | ₹17.80 | ₹16.50 | ₹17.80 | 2,183 |
| 2026-07-21 | ₹17.15 | ₹18.00 | ₹17.00 | ₹17.00 | 634 |
| 2026-07-20 | ₹17.10 | ₹17.15 | ₹17.10 | ₹17.15 | 280 |
| 2026-07-17 | ₹16.60 | ₹18.29 | ₹16.60 | ₹17.98 | 2,358 |
| 2026-07-16 | ₹18.33 | ₹18.33 | ₹17.42 | ₹17.42 | 180 |
| 2026-07-15 | ₹16.64 | ₹18.38 | ₹16.64 | ₹18.33 | 1,127 |
| 2026-07-14 | ₹18.43 | ₹18.43 | ₹17.51 | ₹17.51 | 37 |
| 2026-07-13 | ₹19.01 | ₹19.01 | ₹18.38 | ₹18.43 | 2,729 |
| 2026-07-10 | ₹21.00 | ₹21.00 | ₹19.34 | ₹19.34 | 5,007 |
| 2026-07-09 | ₹20.79 | ₹20.79 | ₹18.81 | ₹20.35 | 13 |
| 2026-07-08 | ₹19.83 | ₹19.83 | ₹19.80 | ₹19.80 | 9 |
| 2026-07-07 | ₹18.91 | ₹18.91 | ₹17.11 | ₹18.89 | 234 |
| 2026-07-06 | ₹18.86 | ₹18.86 | ₹18.01 | ₹18.01 | 9 |
| 2026-07-03 | ₹18.05 | ₹18.95 | ₹17.15 | ₹18.95 | 1,497 |
| 2026-07-02 | ₹19.95 | ₹19.95 | ₹18.05 | ₹18.05 | 578 |
| 2026-07-01 | ₹20.46 | ₹20.46 | ₹18.52 | ₹19.00 | 28 |
| 2026-06-30 | ₹19.64 | ₹19.64 | ₹19.00 | ₹19.49 | 6 |
| 2026-06-29 | ₹17.10 | ₹18.88 | ₹17.10 | ₹18.71 | 877 |
| 2026-06-25 | ₹17.01 | ₹17.99 | ₹16.58 | ₹17.99 | 2,862 |
| 2026-06-24 | ₹17.08 | ₹18.85 | ₹17.08 | ₹17.45 | 5,457 |
| 2026-06-23 | ₹17.97 | ₹17.97 | ₹17.97 | ₹17.97 | 502 |
| 2026-06-22 | ₹18.91 | ₹18.91 | ₹18.91 | ₹18.91 | 393 |
| 2026-06-19 | ₹20.16 | ₹20.16 | ₹19.90 | ₹19.90 | 1,922 |
| 2026-06-18 | ₹19.20 | ₹19.20 | ₹19.20 | ₹19.20 | 6 |
| 2026-06-17 | ₹21.99 | ₹21.99 | ₹20.21 | ₹20.21 | 3 |
| 2026-06-16 | ₹22.00 | ₹22.00 | ₹21.27 | ₹21.27 | 216 |
| 2026-06-15 | ₹21.32 | ₹21.32 | ₹19.47 | ₹20.98 | 682 |
| 2026-06-12 | ₹18.68 | ₹20.64 | ₹18.68 | ₹20.49 | 126 |
| 2026-06-11 | ₹19.75 | ₹19.75 | ₹19.66 | ₹19.66 | 2 |
| 2026-06-10 | ₹17.92 | ₹18.81 | ₹17.03 | ₹18.81 | 50 |
| 2026-06-09 | ₹17.92 | ₹17.92 | ₹17.92 | ₹17.92 | 511 |
| 2026-06-08 | ₹20.84 | ₹20.84 | ₹18.86 | ₹18.86 | 3,002 |
| 2026-06-05 | ₹19.95 | ₹19.95 | ₹18.05 | ₹19.85 | 2,457 |
| 2026-06-04 | ₹21.00 | ₹21.00 | ₹19.00 | ₹19.00 | 37 |
| 2026-06-03 | ₹21.76 | ₹21.76 | ₹19.85 | ₹20.00 | 30 |
| 2026-06-02 | ₹20.00 | ₹21.01 | ₹20.00 | ₹20.89 | 23 |
| 2026-06-01 | ₹20.13 | ₹20.13 | ₹20.01 | ₹20.01 | 29 |
| 2026-05-29 | ₹18.20 | ₹19.19 | ₹17.37 | ₹19.19 | 941 |
| 2026-05-27 | ₹17.37 | ₹18.28 | ₹17.37 | ₹18.28 | 115 |
| 2026-05-26 | ₹16.68 | ₹18.28 | ₹16.68 | ₹18.28 | 3,330 |
| 2026-05-25 | ₹17.55 | ₹17.55 | ₹17.55 | ₹17.55 | 54 |
| 2026-05-22 | ₹18.47 | ₹18.47 | ₹18.47 | ₹18.47 | 19 |
| 2026-05-21 | ₹20.30 | ₹20.30 | ₹18.38 | ₹19.44 | 5,415 |
| 2026-05-20 | ₹17.50 | ₹19.34 | ₹17.50 | ₹19.34 | 710 |
| 2026-05-19 | ₹20.00 | ₹20.00 | ₹18.42 | ₹18.42 | 55 |
| 2026-05-18 | ₹21.00 | ₹21.00 | ₹19.38 | ₹19.38 | 55 |
| 2026-05-15 | ₹19.74 | ₹20.50 | ₹19.74 | ₹20.39 | 26 |
| 2026-05-14 | ₹19.75 | ₹19.75 | ₹17.90 | ₹19.65 | 511 |
| 2026-05-13 | ₹17.50 | ₹18.85 | ₹17.07 | ₹18.84 | 517 |
| 2026-05-12 | ₹17.96 | ₹17.96 | ₹17.96 | ₹17.96 | 186 |
| 2026-05-11 | ₹18.00 | ₹18.90 | ₹17.20 | ₹18.90 | 804 |
| 2026-05-08 | ₹18.10 | ₹18.10 | ₹18.05 | ₹18.10 | 98 |
| 2026-05-07 | ₹20.45 | ₹20.45 | ₹18.56 | ₹19.00 | 259 |
| 2026-05-06 | ₹17.76 | ₹19.62 | ₹17.76 | ₹19.53 | 2,835 |
| 2026-05-05 | ₹20.60 | ₹20.60 | ₹18.69 | ₹18.69 | 2,504 |
| 2026-05-04 | ₹20.00 | ₹20.00 | ₹19.67 | ₹19.67 | 97 |
| 2026-04-30 | ₹19.80 | ₹21.75 | ₹19.69 | ₹19.69 | 240 |
| 2026-04-29 | ₹20.72 | ₹20.72 | ₹20.72 | ₹20.72 | 1 |
| 2026-04-28 | ₹20.82 | ₹20.82 | ₹20.82 | ₹20.82 | 7 |
| 2026-04-27 | ₹21.86 | ₹21.86 | ₹19.78 | ₹20.82 | 248 |
| 2026-04-24 | ₹21.82 | ₹21.82 | ₹20.80 | ₹20.82 | 24 |
| 2026-04-23 | ₹20.80 | ₹20.80 | ₹19.50 | ₹20.79 | 176 |
| 2026-04-22 | ₹18.87 | ₹19.81 | ₹17.93 | ₹19.81 | 3,022 |
| 2026-04-21 | ₹19.00 | ₹19.00 | ₹18.87 | ₹18.87 | 122 |
| 2026-04-20 | ₹20.50 | ₹20.50 | ₹19.86 | ₹19.86 | 117 |
| 2026-04-17 | ₹23.08 | ₹23.08 | ₹20.90 | ₹20.90 | 353 |
| 2026-04-16 | ₹21.42 | ₹22.49 | ₹21.42 | ₹21.99 | 126 |
| 2026-04-15 | ₹22.52 | ₹22.52 | ₹20.38 | ₹21.42 | 113 |
| 2026-04-13 | ₹21.59 | ₹21.59 | ₹21.45 | ₹21.45 | 1,016 |
| 2026-04-10 | ₹20.57 | ₹20.57 | ₹20.57 | ₹20.57 | 60 |
| 2026-04-09 | ₹20.78 | ₹21.75 | ₹20.78 | ₹21.65 | 170 |
| 2026-04-08 | ₹19.32 | ₹21.25 | ₹19.32 | ₹20.78 | 353 |
| 2026-04-07 | ₹20.43 | ₹21.45 | ₹19.43 | ₹20.33 | 464 |
| 2026-04-06 | ₹22.57 | ₹22.57 | ₹20.43 | ₹20.43 | 143 |
| 2026-04-02 | ₹19.63 | ₹21.69 | ₹19.63 | ₹21.50 | 326 |
| 2026-04-01 | ₹18.75 | ₹20.66 | ₹18.70 | ₹20.66 | 6,416 |
| 2026-03-30 | ₹21.74 | ₹21.74 | ₹19.68 | ₹19.68 | 782 |
| 2026-03-27 | ₹21.58 | ₹22.89 | ₹20.71 | ₹20.71 | 1,166 |
| 2026-03-25 | ₹21.86 | ₹21.86 | ₹21.80 | ₹21.80 | 4 |
| 2026-03-24 | ₹19.00 | ₹20.84 | ₹19.00 | ₹20.82 | 1,014 |
| 2026-03-20 | ₹19.35 | ₹19.85 | ₹19.35 | ₹19.85 | 300 |
| 2026-03-19 | ₹19.44 | ₹19.94 | ₹19.44 | ₹19.85 | 300 |
| 2026-03-18 | ₹20.00 | ₹20.00 | ₹19.94 | ₹19.94 | 59 |
| 2026-03-17 | ₹20.23 | ₹20.23 | ₹20.00 | ₹20.00 | 166 |
| 2026-03-11 | ₹20.23 | ₹20.23 | ₹20.23 | ₹20.23 | 55 |
| 2026-03-10 | ₹20.23 | ₹20.23 | ₹20.23 | ₹20.23 | 140 |
| 2026-03-09 | ₹20.23 | ₹20.23 | ₹20.23 | ₹20.23 | 1 |
| 2026-03-05 | ₹19.89 | ₹20.29 | ₹19.89 | ₹20.29 | 1,142 |
| 2026-03-04 | ₹20.29 | ₹20.29 | ₹20.29 | ₹20.29 | 1 |
| 2026-03-02 | ₹20.70 | ₹20.70 | ₹20.70 | ₹20.70 | 20 |
| 2026-02-26 | ₹21.11 | ₹21.11 | ₹21.11 | ₹21.11 | 1 |
| 2026-02-23 | ₹21.54 | ₹21.54 | ₹21.54 | ₹21.54 | 1 |
| 2026-02-20 | ₹21.97 | ₹21.97 | ₹21.97 | ₹21.97 | 1 |
| 2026-02-19 | ₹22.47 | ₹22.47 | ₹22.41 | ₹22.41 | 42 |
| 2026-02-18 | ₹22.48 | ₹22.48 | ₹22.48 | ₹22.48 | 8 |
| 2026-02-17 | ₹22.48 | ₹22.48 | ₹22.48 | ₹22.48 | 1 |
| 2026-02-16 | ₹22.99 | ₹22.99 | ₹22.93 | ₹22.93 | 120 |
| 2026-02-13 | ₹23.05 | ₹23.05 | ₹23.05 | ₹23.05 | 34 |
| 2026-02-12 | ₹23.93 | ₹23.93 | ₹23.52 | ₹23.52 | 22 |
| 2026-02-11 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 200 |
| 2026-02-10 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 733 |
| 2026-02-09 | ₹22.24 | ₹24.50 | ₹22.24 | ₹24.00 | 2,072 |
| 2026-02-06 | ₹23.41 | ₹23.41 | ₹22.35 | ₹23.41 | 1,983 |
| 2026-02-05 | ₹23.50 | ₹23.52 | ₹23.50 | ₹23.52 | 4,720 |
| 2026-02-04 | ₹22.40 | ₹22.40 | ₹22.40 | ₹22.40 | 2,161 |
| 2026-02-03 | ₹21.34 | ₹21.34 | ₹21.34 | ₹21.34 | 338 |
| 2026-02-02 | ₹20.33 | ₹20.33 | ₹20.33 | ₹20.33 | 12,587 |
| 2026-02-01 | ₹19.37 | ₹19.37 | ₹19.37 | ₹19.37 | 1 |
| 2026-01-30 | ₹18.45 | ₹18.45 | ₹18.45 | ₹18.45 | 1 |
| 2026-01-29 | ₹18.82 | ₹18.82 | ₹18.82 | ₹18.82 | 1 |
| 2026-01-28 | ₹19.20 | ₹19.20 | ₹19.20 | ₹19.20 | 10 |
| 2026-01-22 | ₹18.83 | ₹18.83 | ₹18.83 | ₹18.83 | 1 |
| 2026-01-21 | ₹19.21 | ₹19.21 | ₹19.21 | ₹19.21 | 204 |
| 2026-01-20 | ₹19.21 | ₹19.21 | ₹19.21 | ₹19.21 | 1 |
| 2026-01-19 | ₹19.60 | ₹19.60 | ₹19.60 | ₹19.60 | 223 |
| 2026-01-16 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 1 |
| 2026-01-14 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 2 |
| 2026-01-13 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 1 |
| 2026-01-09 | ₹19.76 | ₹19.76 | ₹19.00 | ₹19.70 | 204 |
| 2026-01-08 | ₹19.38 | ₹19.38 | ₹19.38 | ₹19.38 | 3 |
| 2026-01-07 | ₹18.26 | ₹19.00 | ₹18.26 | ₹19.00 | 103 |
| 2026-01-06 | ₹18.63 | ₹18.63 | ₹18.63 | ₹18.63 | 11 |
| 2026-01-05 | ₹19.10 | ₹19.10 | ₹19.01 | ₹19.01 | 507 |
| 2026-01-02 | ₹19.11 | ₹19.11 | ₹19.11 | ₹19.11 | 11 |
| 2026-01-01 | ₹20.28 | ₹20.28 | ₹19.50 | ₹19.50 | 4 |
Gujarat Investa Share Price Performance Analysis (Jan 2008 - Oct 2026)
GUJINV price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-28.21%
₹19.50 → ₹14.00
Year to Date
Price Volatility
12.95%
Low Volatility
Year to Date
Average Daily Volume
690
Year to Date Average
BSE Exchange
Gujarat Investa Share Price History – Frequently Asked Questions
Common questions about GUJINV historical data and records. For live price, key ratios and fundamentals, see GUJINV stock price BSE.
What is the all-time high share price of Gujarat Investa (GUJINV)?
The all-time high share price of Gujarat Investa was ₹27.52 recorded on January 07, 2025 on the BSE exchange.
What is the all-time low share price of Gujarat Investa (GUJINV)?
The all-time low share price of Gujarat Investa was ₹1.33 recorded on November 17, 2020 on the BSE exchange.
How can I download GUJINV historical share price data?
You can download Gujarat Investa historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GUJINV shares?
The highest trading volume day for Gujarat Investa was 26,086 shares traded on February 16, 2016 on the BSE exchange, with share price at ₹9.28.