Price Data Selection & Download
Gujarat Inject Share Price All Time Records & Statistics (Jan 2008 - May 2026)
892 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with GUJINJEC DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹115.50
May 11, 2026
BSE Exchange
Share Price All Time Low
₹1.55
March 09, 2009
BSE Exchange
Highest Volume Trading Day
519,041
May 29, 2025 • ₹27.74
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GUJINJEC daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹102.10 | ₹103.50 | ₹102.10 | ₹102.10 | 70,840 |
| 2026-05-21 | ₹101.05 | ₹105.15 | ₹101.05 | ₹103.50 | 248,768 |
| 2026-05-20 | ₹103.10 | ₹103.10 | ₹103.00 | ₹103.10 | 17,181 |
| 2026-05-19 | ₹107.00 | ₹107.10 | ₹102.90 | ₹102.90 | 32,404 |
| 2026-05-18 | ₹105.05 | ₹105.05 | ₹103.00 | ₹105.00 | 36,738 |
| 2026-05-15 | ₹102.75 | ₹103.00 | ₹102.75 | ₹103.00 | 76,695 |
| 2026-05-14 | ₹104.80 | ₹104.80 | ₹104.80 | ₹104.80 | 1,105 |
| 2026-05-13 | ₹106.90 | ₹106.90 | ₹106.90 | ₹106.90 | 1,549 |
| 2026-05-12 | ₹109.05 | ₹109.05 | ₹109.05 | ₹109.05 | 975 |
| 2026-05-11 | ₹115.50 | ₹115.50 | ₹111.25 | ₹111.25 | 5,364 |
| 2026-05-08 | ₹113.40 | ₹113.50 | ₹113.40 | ₹113.50 | 10,039 |
| 2026-05-07 | ₹111.40 | ₹111.40 | ₹111.40 | ₹111.40 | 12,282 |
| 2026-05-06 | ₹109.45 | ₹109.45 | ₹109.25 | ₹109.25 | 21,513 |
| 2026-05-05 | ₹107.00 | ₹107.35 | ₹107.00 | ₹107.35 | 29,236 |
| 2026-05-04 | ₹105.25 | ₹105.25 | ₹105.25 | ₹105.25 | 13,906 |
| 2026-04-30 | ₹103.20 | ₹103.20 | ₹103.20 | ₹103.20 | 64,694 |
| 2026-04-29 | ₹101.18 | ₹101.18 | ₹101.10 | ₹101.18 | 49,722 |
| 2026-04-28 | ₹99.20 | ₹99.24 | ₹99.20 | ₹99.20 | 7,541 |
| 2026-04-27 | ₹95.97 | ₹97.30 | ₹95.97 | ₹97.30 | 6,835 |
| 2026-04-24 | ₹95.88 | ₹95.88 | ₹94.50 | ₹95.50 | 6,157 |
| 2026-04-23 | ₹94.96 | ₹94.96 | ₹94.00 | ₹94.00 | 35,539 |
| 2026-04-22 | ₹93.00 | ₹93.84 | ₹93.00 | ₹93.10 | 28,589 |
| 2026-04-21 | ₹91.11 | ₹92.00 | ₹91.00 | ₹92.00 | 39,802 |
| 2026-04-20 | ₹90.00 | ₹91.70 | ₹90.00 | ₹91.00 | 12,351 |
| 2026-04-17 | ₹90.00 | ₹90.00 | ₹89.95 | ₹89.95 | 34,137 |
| 2026-04-16 | ₹90.00 | ₹90.16 | ₹90.00 | ₹90.00 | 17,340 |
| 2026-04-15 | ₹90.78 | ₹90.78 | ₹89.00 | ₹90.00 | 25,043 |
| 2026-04-13 | ₹86.95 | ₹89.00 | ₹86.95 | ₹89.00 | 37,852 |
| 2026-04-10 | ₹88.72 | ₹90.80 | ₹88.72 | ₹88.72 | 9,124 |
| 2026-04-09 | ₹91.00 | ₹94.25 | ₹87.60 | ₹90.53 | 18,682 |
| 2026-04-08 | ₹90.77 | ₹91.90 | ₹88.82 | ₹90.01 | 62,967 |
| 2026-04-07 | ₹88.38 | ₹88.38 | ₹84.18 | ₹88.03 | 29,622 |
| 2026-04-06 | ₹82.70 | ₹84.18 | ₹80.21 | ₹84.18 | 13,400 |
| 2026-04-02 | ₹84.67 | ₹84.67 | ₹78.00 | ₹80.18 | 59,093 |
| 2026-04-01 | ₹82.12 | ₹82.12 | ₹79.78 | ₹82.10 | 10,406 |
| 2026-03-30 | ₹71.05 | ₹78.22 | ₹71.05 | ₹78.21 | 13,243 |
| 2026-03-27 | ₹74.00 | ₹75.48 | ₹74.00 | ₹74.50 | 51,367 |
| 2026-03-25 | ₹74.44 | ₹74.46 | ₹74.00 | ₹74.00 | 84,685 |
| 2026-03-24 | ₹73.13 | ₹73.13 | ₹73.00 | ₹73.00 | 73,462 |
| 2026-03-23 | ₹71.50 | ₹71.70 | ₹71.50 | ₹71.70 | 49,464 |
| 2026-03-20 | ₹70.50 | ₹70.50 | ₹70.29 | ₹70.30 | 28,440 |
| 2026-03-19 | ₹70.14 | ₹70.50 | ₹70.14 | ₹70.29 | 135,762 |
| 2026-03-18 | ₹74.49 | ₹74.49 | ₹71.57 | ₹71.57 | 104,135 |
| 2026-03-17 | ₹73.03 | ₹73.03 | ₹73.03 | ₹73.03 | 34,894 |
| 2026-03-16 | ₹70.20 | ₹71.60 | ₹70.20 | ₹71.60 | 37,612 |
| 2026-03-13 | ₹69.70 | ₹70.20 | ₹69.70 | ₹70.20 | 25,837 |
| 2026-03-12 | ₹68.99 | ₹69.70 | ₹68.99 | ₹69.70 | 41,931 |
| 2026-03-11 | ₹68.84 | ₹69.87 | ₹68.84 | ₹69.00 | 44,019 |
| 2026-03-10 | ₹68.00 | ₹68.55 | ₹68.00 | ₹68.50 | 54,844 |
| 2026-03-09 | ₹67.62 | ₹67.62 | ₹67.50 | ₹67.50 | 67,110 |
| 2026-03-06 | ₹66.30 | ₹66.32 | ₹66.30 | ₹66.30 | 48,529 |
| 2026-03-05 | ₹64.00 | ₹65.02 | ₹64.00 | ₹65.02 | 63,071 |
| 2026-03-04 | ₹63.75 | ₹63.75 | ₹63.40 | ₹63.75 | 34,680 |
| 2026-03-02 | ₹64.20 | ₹64.20 | ₹63.75 | ₹63.75 | 51,253 |
| 2026-02-27 | ₹64.20 | ₹64.20 | ₹64.20 | ₹64.20 | 29,897 |
| 2026-02-26 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 54,803 |
| 2026-02-25 | ₹64.50 | ₹64.70 | ₹64.50 | ₹64.50 | 42,782 |
| 2026-02-24 | ₹64.50 | ₹64.50 | ₹63.50 | ₹63.50 | 43,360 |
| 2026-02-23 | ₹63.24 | ₹63.24 | ₹63.24 | ₹63.24 | 10,923 |
| 2026-02-20 | ₹61.30 | ₹62.22 | ₹61.30 | ₹62.00 | 20,533 |
| 2026-02-19 | ₹61.23 | ₹61.23 | ₹61.00 | ₹61.00 | 30,753 |
| 2026-02-18 | ₹61.00 | ₹61.11 | ₹60.00 | ₹60.03 | 43,078 |
| 2026-02-17 | ₹59.92 | ₹59.92 | ₹59.92 | ₹59.92 | 52,078 |
| 2026-02-16 | ₹57.50 | ₹58.75 | ₹57.50 | ₹58.75 | 35,071 |
| 2026-02-13 | ₹57.62 | ₹57.63 | ₹56.50 | ₹57.60 | 21,213 |
| 2026-02-12 | ₹56.60 | ₹56.69 | ₹56.50 | ₹56.50 | 29,902 |
| 2026-02-11 | ₹55.00 | ₹55.58 | ₹55.00 | ₹55.58 | 51,228 |
| 2026-02-10 | ₹53.46 | ₹54.50 | ₹52.92 | ₹54.50 | 52,565 |
| 2026-02-09 | ₹53.93 | ₹54.00 | ₹53.93 | ₹54.00 | 48,937 |
| 2026-02-06 | ₹53.80 | ₹53.99 | ₹53.80 | ₹53.93 | 43,652 |
| 2026-02-05 | ₹52.20 | ₹52.94 | ₹52.20 | ₹52.94 | 50,283 |
| 2026-02-04 | ₹51.05 | ₹51.91 | ₹51.05 | ₹51.91 | 54,167 |
| 2026-02-03 | ₹50.97 | ₹50.97 | ₹50.90 | ₹50.90 | 86,350 |
| 2026-02-02 | ₹49.98 | ₹49.98 | ₹49.98 | ₹49.98 | 100,547 |
| 2026-02-01 | ₹49.66 | ₹49.66 | ₹47.72 | ₹49.00 | 20,631 |
| 2026-01-30 | ₹49.28 | ₹49.28 | ₹47.01 | ₹48.69 | 87,598 |
| 2026-01-29 | ₹47.30 | ₹47.61 | ₹45.50 | ₹47.60 | 30,310 |
| 2026-01-28 | ₹43.95 | ₹45.79 | ₹43.95 | ₹45.35 | 26,355 |
| 2026-01-27 | ₹40.05 | ₹43.74 | ₹40.05 | ₹43.74 | 92,230 |
| 2026-01-23 | ₹41.65 | ₹43.40 | ₹41.65 | ₹41.66 | 61,596 |
| 2026-01-22 | ₹41.69 | ₹42.00 | ₹41.00 | ₹41.65 | 44,663 |
| 2026-01-21 | ₹41.60 | ₹41.60 | ₹40.10 | ₹40.69 | 58,981 |
| 2026-01-20 | ₹40.00 | ₹40.90 | ₹38.80 | ₹40.08 | 108,991 |
| 2026-01-19 | ₹39.01 | ₹40.90 | ₹39.00 | ₹39.39 | 90,393 |
| 2026-01-16 | ₹39.98 | ₹40.05 | ₹39.08 | ₹39.90 | 106,981 |
| 2026-01-14 | ₹40.90 | ₹40.90 | ₹39.00 | ₹39.89 | 21,023 |
| 2026-01-13 | ₹39.96 | ₹39.96 | ₹39.15 | ₹39.51 | 76,507 |
| 2026-01-12 | ₹40.69 | ₹40.69 | ₹39.10 | ₹39.96 | 113,506 |
| 2026-01-09 | ₹39.59 | ₹40.24 | ₹39.05 | ₹39.51 | 123,635 |
| 2026-01-08 | ₹40.00 | ₹40.95 | ₹38.30 | ₹39.59 | 172,241 |
| 2026-01-07 | ₹38.75 | ₹40.00 | ₹38.00 | ₹39.67 | 144,493 |
| 2026-01-06 | ₹37.00 | ₹38.85 | ₹36.45 | ₹38.21 | 148,110 |
| 2026-01-05 | ₹36.67 | ₹37.00 | ₹36.00 | ₹37.00 | 96,987 |
| 2026-01-02 | ₹36.99 | ₹36.99 | ₹35.80 | ₹36.57 | 141,553 |
| 2026-01-01 | ₹35.75 | ₹36.65 | ₹35.75 | ₹35.97 | 119,140 |
Gujarat Inject Share Price Performance Analysis (Jan 2008 - May 2026)
GUJINJEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+183.85%
₹35.97 → ₹102.10
Year to Date
Price Volatility
32.55%
High Volatility
Year to Date
Average Daily Volume
52,420
Year to Date Average
BSE Exchange
Gujarat Inject Share Price History – Frequently Asked Questions
Common questions about GUJINJEC historical data and records. Explore Gujarat Inject intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Gujarat Inject (GUJINJEC)?
The all-time high share price of Gujarat Inject was ₹115.5 recorded on May 11, 2026 on the BSE exchange.
What is the all-time low share price of Gujarat Inject (GUJINJEC)?
The all-time low share price of Gujarat Inject was ₹1.55 recorded on March 09, 2009 on the BSE exchange.
How can I download GUJINJEC historical share price data?
You can download Gujarat Inject 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 GUJINJEC shares?
The highest trading volume day for Gujarat Inject was 519,041 shares traded on May 29, 2025 on the BSE exchange, with share price at ₹27.74.