Price Data Selection & Download
Gujarat Winding Systems Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
415 daily OHLCV records on BSE from June 2023 to July 2026.
Share Price All Time High
₹12.22
January 09, 2025
BSE Exchange
Share Price All Time Low
₹1.30
June 26, 2023
BSE Exchange
Highest Volume Trading Day
615,955
January 09, 2025 • ₹12.22
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
GUJWIND daily open, high, low, close and volume (OHLCV) on BSE — 120 records.
Total Records
120
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹8.09 | ₹8.09 | ₹8.09 | ₹8.09 | 10,500 |
| 2026-07-01 | ₹8.10 | ₹8.10 | ₹7.71 | ₹7.71 | 153 |
| 2026-06-30 | ₹8.08 | ₹8.10 | ₹8.08 | ₹8.10 | 5,010 |
| 2026-06-29 | ₹7.80 | ₹8.13 | ₹7.80 | ₹8.12 | 161 |
| 2026-06-25 | ₹8.12 | ₹8.52 | ₹7.75 | ₹7.75 | 21,506 |
| 2026-06-24 | ₹7.77 | ₹8.12 | ₹7.77 | ₹8.12 | 43 |
| 2026-06-23 | ₹7.73 | ₹7.74 | ₹7.73 | ₹7.74 | 97 |
| 2026-06-22 | ₹7.64 | ₹7.64 | ₹7.64 | ₹7.64 | 572 |
| 2026-06-19 | ₹7.45 | ₹8.22 | ₹7.45 | ₹8.01 | 5,739 |
| 2026-06-18 | ₹7.10 | ₹7.83 | ₹7.10 | ₹7.83 | 1,467 |
| 2026-06-17 | ₹7.46 | ₹7.46 | ₹7.12 | ₹7.46 | 1,759 |
| 2026-06-16 | ₹7.11 | ₹7.11 | ₹7.11 | ₹7.11 | 50 |
| 2026-06-15 | ₹7.37 | ₹7.37 | ₹7.10 | ₹7.10 | 4,391 |
| 2026-06-12 | ₹7.04 | ₹7.37 | ₹7.04 | ₹7.37 | 32 |
| 2026-06-11 | ₹7.31 | ₹7.31 | ₹7.02 | ₹7.02 | 13,235 |
| 2026-06-10 | ₹7.31 | ₹7.31 | ₹7.31 | ₹7.31 | 500 |
| 2026-06-09 | ₹7.80 | ₹7.80 | ₹7.30 | ₹7.30 | 800 |
| 2026-06-08 | ₹7.55 | ₹7.56 | ₹7.55 | ₹7.56 | 104 |
| 2026-06-05 | ₹7.45 | ₹7.54 | ₹7.45 | ₹7.54 | 2,745 |
| 2026-06-04 | ₹7.57 | ₹7.57 | ₹7.57 | ₹7.57 | 1,993 |
| 2026-06-03 | ₹7.57 | ₹7.57 | ₹7.57 | ₹7.57 | 1,322 |
| 2026-06-02 | ₹7.96 | ₹8.37 | ₹7.96 | ₹7.96 | 5,408 |
| 2026-06-01 | ₹8.80 | ₹8.90 | ₹8.37 | ₹8.37 | 1,105 |
| 2026-05-29 | ₹8.79 | ₹8.79 | ₹8.36 | ₹8.79 | 136 |
| 2026-05-27 | ₹8.79 | ₹8.79 | ₹8.79 | ₹8.79 | 1,000 |
| 2026-05-26 | ₹8.80 | ₹8.88 | ₹8.61 | ₹8.80 | 7,519 |
| 2026-05-25 | ₹8.46 | ₹8.46 | ₹8.45 | ₹8.46 | 731 |
| 2026-05-22 | ₹8.90 | ₹8.90 | ₹8.06 | ₹8.06 | 2,363 |
| 2026-05-21 | ₹8.47 | ₹8.48 | ₹8.08 | ₹8.48 | 5,798 |
| 2026-05-20 | ₹8.92 | ₹8.92 | ₹8.08 | ₹8.08 | 46,274 |
| 2026-05-19 | ₹8.10 | ₹8.50 | ₹8.10 | ₹8.50 | 1,768 |
| 2026-05-18 | ₹8.06 | ₹8.10 | ₹8.06 | ₹8.10 | 4,000 |
| 2026-05-15 | ₹9.26 | ₹9.26 | ₹8.41 | ₹8.41 | 6,852 |
| 2026-05-14 | ₹8.82 | ₹8.82 | ₹8.80 | ₹8.82 | 3,189 |
| 2026-05-12 | ₹8.30 | ₹9.13 | ₹8.30 | ₹8.40 | 5,107 |
| 2026-05-11 | ₹8.70 | ₹8.70 | ₹8.70 | ₹8.70 | 3 |
| 2026-05-08 | ₹8.71 | ₹8.71 | ₹8.71 | ₹8.71 | 2 |
| 2026-05-07 | ₹8.70 | ₹8.70 | ₹8.30 | ₹8.30 | 1,234 |
| 2026-05-06 | ₹8.70 | ₹8.70 | ₹8.32 | ₹8.70 | 645 |
| 2026-05-05 | ₹8.74 | ₹9.15 | ₹8.74 | ₹8.74 | 1,176 |
| 2026-05-04 | ₹8.90 | ₹9.20 | ₹8.90 | ₹9.20 | 1,482 |
| 2026-04-30 | ₹8.57 | ₹8.90 | ₹8.57 | ₹8.90 | 354 |
| 2026-04-29 | ₹8.60 | ₹9.03 | ₹8.60 | ₹9.02 | 1,201 |
| 2026-04-28 | ₹9.01 | ₹9.01 | ₹8.60 | ₹8.60 | 537 |
| 2026-04-27 | ₹9.90 | ₹9.90 | ₹9.00 | ₹9.01 | 2,591 |
| 2026-04-24 | ₹7.75 | ₹10.50 | ₹7.75 | ₹10.50 | 8,311 |
| 2026-04-23 | ₹8.90 | ₹8.90 | ₹8.89 | ₹8.90 | 13,969 |
| 2026-04-22 | ₹7.75 | ₹8.90 | ₹7.75 | ₹8.90 | 106 |
| 2026-04-21 | ₹9.00 | ₹9.00 | ₹8.13 | ₹8.90 | 3,513 |
| 2026-04-20 | ₹10.18 | ₹10.18 | ₹9.00 | ₹9.00 | 1,762 |
| 2026-04-17 | ₹9.01 | ₹9.01 | ₹8.49 | ₹8.49 | 8,697 |
| 2026-04-16 | ₹10.49 | ₹10.49 | ₹9.56 | ₹9.56 | 4,090 |
| 2026-04-15 | ₹8.70 | ₹8.75 | ₹8.70 | ₹8.75 | 3,042 |
| 2026-04-13 | ₹8.74 | ₹8.74 | ₹8.36 | ₹8.70 | 5,933 |
| 2026-04-10 | ₹8.78 | ₹8.78 | ₹8.74 | ₹8.74 | 856 |
| 2026-04-09 | ₹7.16 | ₹8.99 | ₹7.16 | ₹8.99 | 1,972 |
| 2026-04-08 | ₹8.00 | ₹8.00 | ₹7.85 | ₹8.00 | 37,346 |
| 2026-04-07 | ₹8.00 | ₹8.00 | ₹7.80 | ₹7.85 | 23,020 |
| 2026-04-06 | ₹7.25 | ₹7.51 | ₹7.25 | ₹7.51 | 352 |
| 2026-04-02 | ₹6.20 | ₹7.50 | ₹6.20 | ₹7.50 | 5,601 |
| 2026-04-01 | ₹7.00 | ₹7.25 | ₹7.00 | ₹7.00 | 45,103 |
| 2026-03-30 | ₹6.88 | ₹7.00 | ₹6.88 | ₹7.00 | 1,265 |
| 2026-03-27 | ₹6.51 | ₹7.01 | ₹6.51 | ₹6.88 | 14,026 |
| 2026-03-25 | ₹7.79 | ₹7.99 | ₹7.75 | ₹7.99 | 9,142 |
| 2026-03-24 | ₹8.00 | ₹8.00 | ₹7.02 | ₹7.89 | 9,427 |
| 2026-03-23 | ₹8.25 | ₹8.25 | ₹7.15 | ₹8.19 | 9,360 |
| 2026-03-20 | ₹8.96 | ₹8.96 | ₹8.50 | ₹8.50 | 126 |
| 2026-03-19 | ₹6.40 | ₹8.97 | ₹6.40 | ₹8.97 | 1,101 |
| 2026-03-18 | ₹7.81 | ₹7.81 | ₹7.60 | ₹7.60 | 1,778 |
| 2026-03-17 | ₹6.71 | ₹8.38 | ₹6.51 | ₹6.51 | 438 |
| 2026-03-16 | ₹7.87 | ₹7.87 | ₹7.29 | ₹7.29 | 3,192 |
| 2026-03-13 | ₹9.58 | ₹9.58 | ₹6.64 | ₹6.64 | 3,075 |
| 2026-03-12 | ₹7.60 | ₹8.00 | ₹7.31 | ₹8.00 | 335 |
| 2026-03-11 | ₹7.30 | ₹8.18 | ₹7.30 | ₹8.18 | 38 |
| 2026-03-10 | ₹8.98 | ₹8.98 | ₹7.27 | ₹7.31 | 955 |
| 2026-03-09 | ₹6.82 | ₹7.86 | ₹6.82 | ₹7.86 | 858 |
| 2026-03-06 | ₹9.00 | ₹9.00 | ₹7.50 | ₹7.51 | 6,266 |
| 2026-03-05 | ₹7.50 | ₹7.96 | ₹7.50 | ₹7.96 | 650 |
| 2026-03-04 | ₹7.50 | ₹7.52 | ₹7.50 | ₹7.51 | 21,857 |
| 2026-03-02 | ₹8.79 | ₹8.79 | ₹7.50 | ₹7.50 | 5,907 |
| 2026-02-27 | ₹8.78 | ₹8.78 | ₹7.32 | ₹8.78 | 19,201 |
| 2026-02-26 | ₹7.15 | ₹7.90 | ₹7.15 | ₹7.32 | 1,008 |
| 2026-02-25 | ₹7.01 | ₹7.60 | ₹7.01 | ₹7.15 | 1,820 |
| 2026-02-24 | ₹8.09 | ₹8.09 | ₹7.99 | ₹7.99 | 9,655 |
| 2026-02-20 | ₹7.06 | ₹7.16 | ₹7.06 | ₹7.16 | 327 |
| 2026-02-19 | ₹7.30 | ₹7.49 | ₹7.30 | ₹7.49 | 19,115 |
| 2026-02-18 | ₹6.65 | ₹7.37 | ₹6.65 | ₹7.37 | 35,451 |
| 2026-02-17 | ₹7.10 | ₹7.90 | ₹7.10 | ₹7.22 | 12,752 |
| 2026-02-16 | ₹7.39 | ₹7.39 | ₹7.39 | ₹7.39 | 27,950 |
| 2026-02-13 | ₹7.48 | ₹7.48 | ₹7.39 | ₹7.39 | 1,893 |
| 2026-02-12 | ₹7.77 | ₹7.77 | ₹7.01 | ₹7.59 | 1,075 |
| 2026-02-11 | ₹6.11 | ₹7.95 | ₹6.11 | ₹7.79 | 227 |
| 2026-02-10 | ₹7.20 | ₹7.34 | ₹7.02 | ₹7.20 | 13,195 |
| 2026-02-09 | ₹7.90 | ₹7.90 | ₹7.20 | ₹7.21 | 4,042 |
| 2026-02-06 | ₹8.23 | ₹8.23 | ₹6.71 | ₹7.95 | 5,309 |
| 2026-02-05 | ₹8.43 | ₹8.43 | ₹8.23 | ₹8.23 | 759 |
| 2026-02-04 | ₹7.26 | ₹7.50 | ₹7.26 | ₹7.27 | 16,416 |
| 2026-02-03 | ₹7.25 | ₹7.26 | ₹7.08 | ₹7.26 | 5,754 |
| 2026-02-02 | ₹7.25 | ₹8.24 | ₹7.25 | ₹7.50 | 5,271 |
| 2026-02-01 | ₹7.64 | ₹8.48 | ₹7.49 | ₹8.48 | 785 |
| 2026-01-30 | ₹6.65 | ₹7.64 | ₹6.65 | ₹7.64 | 1,249 |
| 2026-01-29 | ₹6.38 | ₹6.38 | ₹6.38 | ₹6.38 | 1,399 |
| 2026-01-28 | ₹7.00 | ₹7.00 | ₹6.27 | ₹6.27 | 3,601 |
| 2026-01-27 | ₹7.11 | ₹7.11 | ₹7.11 | ₹7.11 | 3 |
| 2026-01-23 | ₹7.11 | ₹7.11 | ₹7.11 | ₹7.11 | 502 |
| 2026-01-22 | ₹7.11 | ₹7.34 | ₹7.11 | ₹7.11 | 4,319 |
| 2026-01-21 | ₹7.30 | ₹8.08 | ₹7.25 | ₹8.08 | 18,992 |
| 2026-01-20 | ₹7.30 | ₹7.30 | ₹7.30 | ₹7.30 | 55,372 |
| 2026-01-19 | ₹7.00 | ₹7.02 | ₹6.16 | ₹7.02 | 2,375 |
| 2026-01-16 | ₹6.50 | ₹7.35 | ₹6.50 | ₹7.00 | 1,156 |
| 2026-01-14 | ₹6.32 | ₹7.05 | ₹6.32 | ₹7.04 | 897 |
| 2026-01-13 | ₹6.92 | ₹7.01 | ₹6.92 | ₹7.01 | 128 |
| 2026-01-12 | ₹6.51 | ₹6.92 | ₹6.51 | ₹6.92 | 2,093 |
| 2026-01-09 | ₹7.50 | ₹7.50 | ₹6.25 | ₹7.10 | 901 |
| 2026-01-08 | ₹7.68 | ₹7.68 | ₹7.40 | ₹7.46 | 1,874 |
| 2026-01-07 | ₹7.48 | ₹7.48 | ₹6.43 | ₹6.43 | 9,550 |
| 2026-01-06 | ₹7.11 | ₹7.11 | ₹7.10 | ₹7.10 | 440 |
| 2026-01-05 | ₹7.12 | ₹7.12 | ₹7.10 | ₹7.11 | 6,472 |
| 2026-01-02 | ₹6.55 | ₹7.12 | ₹6.55 | ₹7.12 | 5,711 |
| 2026-01-01 | ₹7.40 | ₹7.40 | ₹7.15 | ₹7.18 | 23,701 |
Gujarat Winding Systems Share Price Performance Analysis (Jun 2023 - Jul 2026)
GUJWIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+12.67%
₹7.18 → ₹8.09
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
6,241
Year to Date Average
BSE Exchange
Gujarat Winding Systems Share Price History – Frequently Asked Questions
Common questions about GUJWIND historical data and records. For live price, key ratios and fundamentals, see GUJWIND share price.
What is the all-time high share price of Gujarat Winding Systems (GUJWIND)?
The all-time high share price of Gujarat Winding Systems was ₹12.22 recorded on January 09, 2025 on the BSE exchange.
What is the all-time low share price of Gujarat Winding Systems (GUJWIND)?
The all-time low share price of Gujarat Winding Systems was ₹1.3 recorded on June 26, 2023 on the BSE exchange.
How can I download GUJWIND historical share price data?
You can download Gujarat Winding Systems 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 GUJWIND shares?
The highest trading volume day for Gujarat Winding Systems was 615,955 shares traded on January 09, 2025 on the BSE exchange, with share price at ₹12.22.