Price Data Selection & Download
Gujchem Distilleries Share Price All Time Records & Statistics (Jun 2012 - May 2026)
1618 daily OHLCV records on BSE from June 2012 to May 2026. For live price, key ratios and fundamentals, see ZR2 stock price BSE.
Share Price All Time High
₹540.60
October 04, 2024
BSE Exchange
Share Price All Time Low
₹2.50
June 15, 2012
BSE Exchange
Highest Volume Trading Day
43,310
August 06, 2019 • ₹13.10
BSE Exchange
Share Price History Data (Jun 2012 - May 2026)
ZR2 daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹149.95 | ₹151.35 | ₹149.95 | ₹149.95 | 41 |
| 2026-05-26 | ₹142.00 | ₹149.90 | ₹136.00 | ₹149.90 | 220 |
| 2026-05-25 | ₹156.00 | ₹156.00 | ₹142.50 | ₹142.85 | 53 |
| 2026-05-22 | ₹147.00 | ₹155.40 | ₹147.00 | ₹150.00 | 247 |
| 2026-05-21 | ₹151.00 | ₹151.00 | ₹148.00 | ₹148.00 | 4 |
| 2026-05-20 | ₹144.00 | ₹144.00 | ₹139.00 | ₹144.00 | 35 |
| 2026-05-19 | ₹153.25 | ₹153.25 | ₹146.00 | ₹146.00 | 4 |
| 2026-05-18 | ₹153.00 | ₹153.00 | ₹146.00 | ₹146.00 | 12 |
| 2026-05-15 | ₹146.00 | ₹146.00 | ₹146.00 | ₹146.00 | 21 |
| 2026-05-14 | ₹139.65 | ₹139.65 | ₹139.65 | ₹139.65 | 201 |
| 2026-05-13 | ₹146.00 | ₹146.00 | ₹139.65 | ₹140.30 | 128 |
| 2026-05-12 | ₹156.00 | ₹156.10 | ₹142.00 | ₹146.95 | 50 |
| 2026-05-11 | ₹156.50 | ₹156.50 | ₹148.70 | ₹148.70 | 328 |
| 2026-05-08 | ₹156.50 | ₹156.50 | ₹156.50 | ₹156.50 | 128 |
| 2026-05-07 | ₹150.00 | ₹150.00 | ₹150.00 | ₹150.00 | 23 |
| 2026-05-06 | ₹156.00 | ₹156.00 | ₹150.00 | ₹150.00 | 467 |
| 2026-05-05 | ₹153.00 | ₹153.00 | ₹150.00 | ₹150.00 | 262 |
| 2026-05-04 | ₹148.55 | ₹148.55 | ₹147.30 | ₹147.75 | 89 |
| 2026-04-30 | ₹154.00 | ₹154.00 | ₹147.10 | ₹147.66 | 52 |
| 2026-04-29 | ₹150.00 | ₹152.68 | ₹144.40 | ₹147.00 | 1,891 |
| 2026-04-28 | ₹154.99 | ₹154.99 | ₹152.00 | ₹152.00 | 218 |
| 2026-04-27 | ₹147.00 | ₹151.00 | ₹147.00 | ₹151.00 | 70 |
| 2026-04-24 | ₹144.20 | ₹144.20 | ₹144.20 | ₹144.20 | 1,511 |
| 2026-04-23 | ₹151.78 | ₹151.78 | ₹151.78 | ₹151.78 | 514 |
| 2026-04-22 | ₹164.99 | ₹164.99 | ₹159.76 | ₹159.76 | 866 |
| 2026-04-21 | ₹175.00 | ₹178.00 | ₹168.16 | ₹168.16 | 626 |
| 2026-04-20 | ₹174.70 | ₹174.70 | ₹170.00 | ₹171.00 | 450 |
| 2026-04-17 | ₹167.00 | ₹167.00 | ₹159.25 | ₹166.39 | 574 |
| 2026-04-16 | ₹160.00 | ₹160.30 | ₹152.70 | ₹159.25 | 841 |
| 2026-04-15 | ₹148.00 | ₹152.67 | ₹145.40 | ₹152.67 | 1,440 |
| 2026-04-13 | ₹145.40 | ₹145.40 | ₹138.48 | ₹145.40 | 482 |
| 2026-04-10 | ₹138.00 | ₹138.48 | ₹138.00 | ₹138.48 | 314 |
| 2026-04-09 | ₹131.50 | ₹131.90 | ₹125.62 | ₹131.89 | 673 |
| 2026-04-08 | ₹125.50 | ₹125.62 | ₹116.10 | ₹125.62 | 1,066 |
| 2026-04-07 | ₹119.62 | ₹119.64 | ₹114.20 | ₹119.64 | 1,537 |
| 2026-04-06 | ₹109.00 | ₹113.95 | ₹108.53 | ₹113.95 | 754 |
| 2026-04-02 | ₹108.50 | ₹108.53 | ₹108.50 | ₹108.53 | 355 |
| 2026-04-01 | ₹102.99 | ₹103.37 | ₹102.99 | ₹103.37 | 426 |
| 2026-03-30 | ₹93.80 | ₹98.45 | ₹90.00 | ₹98.45 | 3,260 |
| 2026-03-27 | ₹96.00 | ₹96.00 | ₹93.00 | ₹93.80 | 17 |
| 2026-03-25 | ₹92.50 | ₹92.90 | ₹92.50 | ₹92.50 | 253 |
| 2026-03-24 | ₹99.50 | ₹99.90 | ₹92.10 | ₹92.60 | 920 |
| 2026-03-23 | ₹92.55 | ₹97.60 | ₹92.00 | ₹96.90 | 1,728 |
| 2026-03-20 | ₹96.90 | ₹96.95 | ₹92.50 | ₹93.00 | 616 |
| 2026-03-19 | ₹93.00 | ₹101.45 | ₹92.40 | ₹92.50 | 1,614 |
| 2026-03-18 | ₹100.00 | ₹101.30 | ₹96.25 | ₹97.25 | 695 |
| 2026-03-17 | ₹102.25 | ₹102.25 | ₹97.15 | ₹101.30 | 4,012 |
| 2026-03-16 | ₹102.90 | ₹102.90 | ₹97.80 | ₹102.25 | 928 |
| 2026-03-13 | ₹120.00 | ₹122.95 | ₹102.90 | ₹102.90 | 3,320 |
| 2026-03-12 | ₹124.85 | ₹124.85 | ₹113.40 | ₹114.30 | 2,060 |
| 2026-03-11 | ₹125.75 | ₹130.00 | ₹117.90 | ₹126.00 | 1,138 |
| 2026-03-10 | ₹135.00 | ₹135.00 | ₹125.00 | ₹125.75 | 2,040 |
| 2026-03-09 | ₹140.00 | ₹140.00 | ₹127.00 | ₹138.00 | 376 |
| 2026-03-06 | ₹130.00 | ₹140.00 | ₹121.25 | ₹136.80 | 916 |
| 2026-03-05 | ₹134.00 | ₹136.95 | ₹125.50 | ₹133.50 | 314 |
| 2026-03-04 | ₹133.45 | ₹149.75 | ₹133.45 | ₹138.75 | 24 |
| 2026-03-02 | ₹139.50 | ₹139.75 | ₹126.20 | ₹136.85 | 459 |
| 2026-02-27 | ₹142.40 | ₹142.60 | ₹139.50 | ₹139.50 | 345 |
| 2026-02-26 | ₹153.00 | ₹153.65 | ₹139.50 | ₹142.30 | 4,815 |
| 2026-02-25 | ₹142.05 | ₹153.75 | ₹134.60 | ₹153.65 | 166 |
| 2026-02-24 | ₹142.60 | ₹159.80 | ₹140.15 | ₹143.15 | 81 |
| 2026-02-23 | ₹163.00 | ₹163.00 | ₹142.05 | ₹151.70 | 1,302 |
| 2026-02-20 | ₹130.65 | ₹148.45 | ₹130.65 | ₹148.20 | 300 |
| 2026-02-19 | ₹155.80 | ₹155.80 | ₹135.05 | ₹140.05 | 937 |
| 2026-02-18 | ₹151.60 | ₹151.60 | ₹144.00 | ₹148.00 | 121 |
| 2026-02-17 | ₹153.95 | ₹163.50 | ₹151.00 | ₹151.60 | 571 |
| 2026-02-16 | ₹159.75 | ₹168.00 | ₹148.00 | ₹163.55 | 277 |
| 2026-02-13 | ₹155.40 | ₹164.65 | ₹144.25 | ₹155.40 | 883 |
| 2026-02-12 | ₹152.05 | ₹169.85 | ₹146.55 | ₹151.65 | 364 |
| 2026-02-11 | ₹151.00 | ₹155.00 | ₹151.00 | ₹154.85 | 102 |
| 2026-02-10 | ₹163.45 | ₹168.50 | ₹150.00 | ₹154.85 | 802 |
| 2026-02-09 | ₹152.10 | ₹163.45 | ₹136.60 | ₹157.55 | 1,652 |
| 2026-02-06 | ₹163.75 | ₹163.75 | ₹151.00 | ₹151.75 | 193 |
| 2026-02-05 | ₹160.00 | ₹164.00 | ₹158.00 | ₹164.00 | 56 |
| 2026-02-04 | ₹152.10 | ₹174.00 | ₹152.10 | ₹163.75 | 414 |
| 2026-02-03 | ₹148.15 | ₹166.85 | ₹145.00 | ₹161.95 | 537 |
| 2026-02-02 | ₹146.10 | ₹165.90 | ₹146.10 | ₹156.10 | 440 |
| 2026-02-01 | ₹160.00 | ₹172.40 | ₹149.55 | ₹152.55 | 324 |
| 2026-01-30 | ₹166.50 | ₹166.50 | ₹166.00 | ₹166.00 | 112 |
| 2026-01-29 | ₹162.00 | ₹167.90 | ₹152.00 | ₹166.50 | 327 |
| 2026-01-28 | ₹157.55 | ₹168.00 | ₹157.55 | ₹159.85 | 994 |
| 2026-01-27 | ₹158.50 | ₹158.50 | ₹155.90 | ₹157.00 | 465 |
| 2026-01-23 | ₹145.00 | ₹149.00 | ₹135.05 | ₹146.20 | 45 |
| 2026-01-22 | ₹149.70 | ₹149.70 | ₹135.00 | ₹145.35 | 473 |
| 2026-01-21 | ₹147.55 | ₹149.80 | ₹142.15 | ₹144.50 | 4,754 |
| 2026-01-20 | ₹177.15 | ₹177.15 | ₹157.90 | ₹157.90 | 4,195 |
| 2026-01-19 | ₹205.30 | ₹205.30 | ₹170.00 | ₹175.40 | 5,486 |
| 2026-01-16 | ₹205.30 | ₹216.55 | ₹205.00 | ₹209.00 | 181 |
| 2026-01-14 | ₹212.00 | ₹239.00 | ₹202.35 | ₹205.00 | 1,821 |
| 2026-01-13 | ₹192.30 | ₹212.00 | ₹192.30 | ₹212.00 | 66 |
| 2026-01-12 | ₹229.00 | ₹273.95 | ₹200.00 | ₹206.95 | 2,556 |
| 2026-01-09 | ₹234.00 | ₹234.00 | ₹230.95 | ₹231.00 | 447 |
| 2026-01-08 | ₹226.90 | ₹247.00 | ₹226.90 | ₹234.00 | 523 |
| 2026-01-07 | ₹217.00 | ₹228.00 | ₹205.60 | ₹227.00 | 625 |
| 2026-01-06 | ₹232.30 | ₹239.90 | ₹202.00 | ₹234.20 | 599 |
| 2026-01-05 | ₹255.00 | ₹255.00 | ₹222.30 | ₹231.95 | 1,011 |
| 2026-01-02 | ₹277.00 | ₹277.00 | ₹245.35 | ₹255.85 | 894 |
| 2026-01-01 | ₹289.90 | ₹299.00 | ₹243.95 | ₹264.10 | 601 |
Gujchem Distilleries Share Price Performance Analysis (Jun 2012 - May 2026)
ZR2 price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-43.22%
₹264.10 → ₹149.95
Year to Date
Price Volatility
22.99%
Medium Volatility
Year to Date
Average Daily Volume
842
Year to Date Average
BSE Exchange
Gujchem Distilleries Share Price History – Frequently Asked Questions
Common questions about ZR2 historical data and records. Examine ZR2 quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gujchem Distilleries (ZR2)?
The all-time high share price of Gujchem Distilleries was ₹540.6 recorded on October 04, 2024 on the BSE exchange.
What is the all-time low share price of Gujchem Distilleries (ZR2)?
The all-time low share price of Gujchem Distilleries was ₹2.5 recorded on June 15, 2012 on the BSE exchange.
How can I download ZR2 historical share price data?
You can download Gujchem Distilleries 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 ZR2 shares?
The highest trading volume day for Gujchem Distilleries was 43,310 shares traded on August 06, 2019 on the BSE exchange, with share price at ₹13.1.