Price Data Selection & Download
Gujarat State Financial Corp Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3501 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Gujarat State Financial Corp intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹39.96
February 06, 2024
BSE Exchange
Share Price All Time Low
₹0.57
October 14, 2019
BSE Exchange
Highest Volume Trading Day
482,753
January 12, 2024 • ₹24.75
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GUJSTATFIN daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹10.64 | ₹10.98 | ₹10.15 | ₹10.66 | 5,084 |
| 2026-05-22 | ₹10.06 | ₹10.85 | ₹10.06 | ₹10.43 | 4,786 |
| 2026-05-21 | ₹10.20 | ₹11.89 | ₹10.20 | ₹10.41 | 20,017 |
| 2026-05-20 | ₹10.36 | ₹10.60 | ₹10.31 | ₹10.47 | 3,120 |
| 2026-05-19 | ₹10.35 | ₹10.79 | ₹10.35 | ₹10.47 | 4,635 |
| 2026-05-18 | ₹10.63 | ₹10.95 | ₹10.27 | ₹10.35 | 10,321 |
| 2026-05-15 | ₹10.92 | ₹11.25 | ₹10.54 | ₹10.80 | 9,442 |
| 2026-05-14 | ₹11.00 | ₹11.00 | ₹10.66 | ₹10.75 | 4,489 |
| 2026-05-13 | ₹10.61 | ₹11.25 | ₹10.58 | ₹10.84 | 11,673 |
| 2026-05-12 | ₹11.09 | ₹11.09 | ₹10.61 | ₹10.72 | 5,493 |
| 2026-05-11 | ₹11.25 | ₹11.25 | ₹10.76 | ₹10.84 | 11,144 |
| 2026-05-08 | ₹11.28 | ₹11.48 | ₹11.02 | ₹11.21 | 8,473 |
| 2026-05-07 | ₹11.94 | ₹11.94 | ₹11.00 | ₹11.50 | 12,471 |
| 2026-05-06 | ₹11.29 | ₹11.92 | ₹10.86 | ₹11.35 | 7,997 |
| 2026-05-05 | ₹10.80 | ₹11.58 | ₹10.75 | ₹11.15 | 10,022 |
| 2026-05-04 | ₹10.60 | ₹11.00 | ₹10.60 | ₹10.93 | 5,696 |
| 2026-04-30 | ₹10.99 | ₹10.99 | ₹10.58 | ₹10.78 | 10,884 |
| 2026-04-29 | ₹11.03 | ₹11.10 | ₹10.69 | ₹10.77 | 14,453 |
| 2026-04-28 | ₹10.78 | ₹11.30 | ₹10.51 | ₹10.80 | 68,234 |
| 2026-04-27 | ₹10.86 | ₹11.16 | ₹10.86 | ₹11.00 | 9,721 |
| 2026-04-24 | ₹11.03 | ₹11.30 | ₹10.77 | ₹10.84 | 4,286 |
| 2026-04-23 | ₹11.00 | ₹11.27 | ₹10.85 | ₹11.01 | 9,109 |
| 2026-04-22 | ₹11.16 | ₹12.49 | ₹10.89 | ₹11.17 | 19,394 |
| 2026-04-21 | ₹10.95 | ₹11.35 | ₹10.86 | ₹11.00 | 11,337 |
| 2026-04-20 | ₹10.92 | ₹12.39 | ₹10.78 | ₹10.96 | 27,278 |
| 2026-04-17 | ₹11.20 | ₹11.48 | ₹10.95 | ₹11.14 | 16,745 |
| 2026-04-16 | ₹10.56 | ₹12.44 | ₹10.56 | ₹11.21 | 34,990 |
| 2026-04-15 | ₹11.20 | ₹11.20 | ₹10.29 | ₹10.74 | 39,750 |
| 2026-04-13 | ₹10.76 | ₹11.20 | ₹10.60 | ₹10.85 | 5,099 |
| 2026-04-10 | ₹10.40 | ₹11.50 | ₹10.40 | ₹11.21 | 6,559 |
| 2026-04-09 | ₹10.90 | ₹11.48 | ₹10.50 | ₹11.07 | 2,929 |
| 2026-04-08 | ₹11.20 | ₹11.30 | ₹10.86 | ₹10.94 | 11,189 |
| 2026-04-07 | ₹10.50 | ₹10.90 | ₹10.19 | ₹10.80 | 8,776 |
| 2026-04-06 | ₹10.20 | ₹10.50 | ₹9.85 | ₹10.40 | 5,881 |
| 2026-04-02 | ₹9.41 | ₹10.39 | ₹9.41 | ₹10.00 | 3,570 |
| 2026-04-01 | ₹8.40 | ₹10.20 | ₹8.40 | ₹10.04 | 12,569 |
| 2026-03-30 | ₹9.00 | ₹9.99 | ₹9.00 | ₹9.30 | 20,982 |
| 2026-03-27 | ₹10.07 | ₹10.07 | ₹9.70 | ₹9.84 | 7,507 |
| 2026-03-25 | ₹10.30 | ₹10.30 | ₹9.63 | ₹10.30 | 6,969 |
| 2026-03-24 | ₹10.89 | ₹10.89 | ₹9.54 | ₹9.77 | 4,228 |
| 2026-03-23 | ₹11.49 | ₹11.49 | ₹9.58 | ₹9.77 | 12,865 |
| 2026-03-20 | ₹10.01 | ₹10.38 | ₹10.01 | ₹10.06 | 13,681 |
| 2026-03-19 | ₹10.50 | ₹10.50 | ₹9.52 | ₹10.08 | 9,692 |
| 2026-03-18 | ₹10.47 | ₹10.47 | ₹10.11 | ₹10.30 | 5,895 |
| 2026-03-17 | ₹10.99 | ₹11.15 | ₹10.05 | ₹10.26 | 22,211 |
| 2026-03-16 | ₹11.57 | ₹11.57 | ₹10.53 | ₹10.64 | 5,740 |
| 2026-03-13 | ₹11.15 | ₹11.15 | ₹10.47 | ₹10.99 | 14,452 |
| 2026-03-12 | ₹11.25 | ₹11.25 | ₹10.60 | ₹10.87 | 6,689 |
| 2026-03-11 | ₹10.60 | ₹11.39 | ₹10.60 | ₹10.69 | 8,869 |
| 2026-03-10 | ₹10.53 | ₹11.49 | ₹10.53 | ₹10.99 | 14,158 |
| 2026-03-09 | ₹10.75 | ₹10.75 | ₹10.01 | ₹10.36 | 16,242 |
| 2026-03-06 | ₹10.98 | ₹10.98 | ₹10.50 | ₹10.72 | 7,595 |
| 2026-03-05 | ₹10.50 | ₹11.48 | ₹10.50 | ₹10.85 | 16,792 |
| 2026-03-04 | ₹10.66 | ₹11.00 | ₹10.66 | ₹10.85 | 9,862 |
| 2026-03-02 | ₹10.91 | ₹11.16 | ₹10.51 | ₹10.95 | 18,858 |
| 2026-02-27 | ₹11.11 | ₹11.49 | ₹10.92 | ₹11.16 | 8,685 |
| 2026-02-26 | ₹11.30 | ₹11.80 | ₹10.91 | ₹11.11 | 23,194 |
| 2026-02-25 | ₹11.32 | ₹11.50 | ₹10.73 | ₹11.07 | 11,212 |
| 2026-02-24 | ₹11.01 | ₹11.23 | ₹10.86 | ₹11.07 | 9,051 |
| 2026-02-23 | ₹11.40 | ₹11.40 | ₹10.95 | ₹11.10 | 12,613 |
| 2026-02-20 | ₹10.95 | ₹11.40 | ₹10.95 | ₹11.20 | 10,941 |
| 2026-02-19 | ₹11.04 | ₹11.35 | ₹11.04 | ₹11.16 | 17,782 |
| 2026-02-18 | ₹11.61 | ₹11.61 | ₹11.19 | ₹11.27 | 16,783 |
| 2026-02-17 | ₹11.65 | ₹11.65 | ₹11.20 | ₹11.33 | 10,605 |
| 2026-02-16 | ₹11.56 | ₹11.95 | ₹11.25 | ₹11.42 | 28,358 |
| 2026-02-13 | ₹11.31 | ₹12.00 | ₹11.10 | ₹11.34 | 52,404 |
| 2026-02-12 | ₹11.45 | ₹11.74 | ₹11.20 | ₹11.31 | 27,121 |
| 2026-02-11 | ₹11.89 | ₹11.90 | ₹11.38 | ₹11.41 | 30,782 |
| 2026-02-10 | ₹11.86 | ₹12.75 | ₹11.50 | ₹11.62 | 67,592 |
| 2026-02-09 | ₹11.21 | ₹11.75 | ₹11.21 | ₹11.63 | 11,328 |
| 2026-02-06 | ₹11.61 | ₹11.96 | ₹11.06 | ₹11.48 | 17,508 |
| 2026-02-05 | ₹12.00 | ₹12.00 | ₹11.60 | ₹11.65 | 8,760 |
| 2026-02-04 | ₹11.65 | ₹11.96 | ₹11.26 | ₹11.93 | 11,437 |
| 2026-02-03 | ₹11.80 | ₹12.00 | ₹11.45 | ₹11.61 | 6,079 |
| 2026-02-02 | ₹11.57 | ₹11.88 | ₹11.23 | ₹11.57 | 10,124 |
| 2026-02-01 | ₹12.19 | ₹12.19 | ₹11.25 | ₹11.34 | 14,374 |
| 2026-01-30 | ₹11.28 | ₹11.51 | ₹11.20 | ₹11.26 | 17,449 |
| 2026-01-29 | ₹11.33 | ₹11.60 | ₹11.25 | ₹11.31 | 9,867 |
| 2026-01-28 | ₹11.20 | ₹11.68 | ₹11.20 | ₹11.33 | 7,563 |
| 2026-01-27 | ₹11.14 | ₹11.75 | ₹11.03 | ₹11.24 | 19,058 |
| 2026-01-23 | ₹11.57 | ₹11.97 | ₹11.20 | ₹11.26 | 19,094 |
| 2026-01-22 | ₹12.23 | ₹12.69 | ₹11.80 | ₹11.80 | 7,442 |
| 2026-01-21 | ₹11.80 | ₹12.28 | ₹11.56 | ₹11.99 | 9,198 |
| 2026-01-20 | ₹12.58 | ₹12.58 | ₹11.61 | ₹11.79 | 17,087 |
| 2026-01-19 | ₹12.90 | ₹12.90 | ₹12.02 | ₹12.37 | 26,912 |
| 2026-01-16 | ₹11.95 | ₹12.74 | ₹11.80 | ₹12.10 | 29,558 |
| 2026-01-14 | ₹12.08 | ₹12.90 | ₹11.50 | ₹11.67 | 28,177 |
| 2026-01-13 | ₹12.16 | ₹12.22 | ₹11.90 | ₹12.08 | 13,601 |
| 2026-01-12 | ₹11.66 | ₹12.34 | ₹11.66 | ₹11.86 | 16,452 |
| 2026-01-09 | ₹12.57 | ₹12.95 | ₹11.53 | ₹11.87 | 63,076 |
| 2026-01-08 | ₹12.48 | ₹12.48 | ₹11.75 | ₹12.24 | 9,274 |
| 2026-01-07 | ₹12.98 | ₹12.98 | ₹11.80 | ₹12.11 | 6,665 |
| 2026-01-06 | ₹12.89 | ₹12.89 | ₹11.87 | ₹12.06 | 13,466 |
| 2026-01-05 | ₹11.86 | ₹12.35 | ₹11.86 | ₹12.14 | 12,294 |
| 2026-01-02 | ₹12.88 | ₹12.88 | ₹11.53 | ₹12.08 | 18,572 |
| 2026-01-01 | ₹11.23 | ₹12.49 | ₹11.23 | ₹12.15 | 7,403 |
Gujarat State Financial Corp Share Price Performance Analysis (Jan 2008 - May 2026)
GUJSTATFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.26%
₹12.15 → ₹10.66
Year to Date
Price Volatility
5.57%
Low Volatility
Year to Date
Average Daily Volume
14,998
Year to Date Average
BSE Exchange
Gujarat State Financial Corp Share Price History – Frequently Asked Questions
Common questions about GUJSTATFIN historical data and records. Compare with Gujarat State Financial Corp valuation methods to assess whether the stock is under or overvalued.
What is the all-time high share price of Gujarat State Financial Corp (GUJSTATFIN)?
The all-time high share price of Gujarat State Financial Corp was ₹39.96 recorded on February 06, 2024 on the BSE exchange.
What is the all-time low share price of Gujarat State Financial Corp (GUJSTATFIN)?
The all-time low share price of Gujarat State Financial Corp was ₹0.57 recorded on October 14, 2019 on the BSE exchange.
How can I download GUJSTATFIN historical share price data?
You can download Gujarat State Financial Corp 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 GUJSTATFIN shares?
The highest trading volume day for Gujarat State Financial Corp was 482,753 shares traded on January 12, 2024 on the BSE exchange, with share price at ₹24.75.