Stock listing
BSE:GUJINTRX Gujarat Intrux Limited Share Price
Follow Gujarat Intrux Limited into a list and get an email when it puts out news.
Share price · BSE:GUJINTRX
₹416.15 INR -5.85 (-1.4%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- ₹412.55 – ₹423.50 INRNov 3, 2026
- Volume
- 1,617 sharesNov 3, 2026
- 52-week range
- ₹398.00 – ₹480.00 INRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ₹1.62M INRMedian day 2,040 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BSE:GUJINTRX · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹416.15 | -5.85 | -1.4% | ₹414.60 | ₹423.50 | ₹412.55 | 1,617 | |
| ₹422.00 | +8.70 | +2.1% | ₹412.35 | ₹423.90 | ₹410.00 | 1,249 | |
| ₹413.30 | -0.95 | -0.2% | ₹419.80 | ₹423.60 | ₹407.00 | 1,224 | |
| ₹414.25 | -3.80 | -0.9% | ₹422.00 | ₹426.00 | ₹410.00 | 1,161 | |
| ₹418.05 | 0.00 | 0.0% | ₹432.00 | ₹432.00 | ₹415.80 | 1,108 | |
| ₹418.05 | +1.95 | +0.5% | ₹424.40 | ₹424.40 | ₹415.00 | 970 | |
| ₹416.10 | -12.35 | -2.9% | ₹421.40 | ₹434.00 | ₹411.60 | 727 | |
| ₹428.45 | -1.80 | -0.4% | ₹439.00 | ₹439.00 | ₹411.45 | 2,601 | |
| ₹430.25 | +0.20 | 0.0% | ₹440.00 | ₹440.00 | ₹430.05 | 1,314 | |
| ₹430.05 | -0.80 | -0.2% | ₹439.50 | ₹439.50 | ₹430.05 | 773 | |
| ₹430.85 | -5.00 | -1.1% | ₹440.95 | ₹440.95 | ₹430.00 | 761 | |
| ₹435.85 | -0.35 | -0.1% | ₹431.05 | ₹439.85 | ₹431.05 | 356 | |
| ₹436.20 | +2.15 | +0.5% | ₹433.50 | ₹446.00 | ₹433.50 | 401 | |
| ₹434.05 | +7.05 | +1.7% | ₹424.70 | ₹470.00 | ₹420.50 | 8,642 | |
| ₹427.00 | +4.55 | +1.1% | ₹422.45 | ₹429.95 | ₹422.45 | 1,583 | |
| ₹422.45 | -4.50 | -1.1% | ₹433.00 | ₹433.00 | ₹417.65 | 2,676 | |
| ₹426.95 | +1.30 | +0.3% | ₹430.70 | ₹432.50 | ₹423.30 | 2,804 | |
| ₹425.65 | -3.35 | -0.8% | ₹430.50 | ₹432.00 | ₹423.55 | 4,343 | |
| ₹429.00 | +1.90 | +0.4% | ₹427.35 | ₹430.95 | ₹420.05 | 2,574 | |
| ₹427.10 | -0.80 | -0.2% | ₹427.95 | ₹431.00 | ₹420.00 | 3,895 | |
| ₹427.90 | +1.70 | +0.4% | ₹426.20 | ₹430.00 | ₹420.00 | 1,489 | |
| ₹426.20 | -2.35 | -0.5% | ₹420.00 | ₹428.75 | ₹420.00 | 1,893 | |
| ₹428.55 | +6.05 | +1.4% | ₹420.00 | ₹431.00 | ₹420.00 | 2,477 | |
| ₹422.50 | +9.65 | +2.3% | ₹412.85 | ₹423.95 | ₹405.20 | 2,426 | |
| ₹412.85 | -4.85 | -1.2% | ₹429.90 | ₹429.90 | ₹403.85 | 5,059 | |
| ₹417.70 | -2.90 | -0.7% | ₹420.60 | ₹422.60 | ₹405.60 | 3,479 | |
| ₹420.60 | +1.60 | +0.4% | ₹415.20 | ₹425.00 | ₹415.20 | 2,804 | |
| ₹419.00 | +2.75 | +0.7% | ₹414.00 | ₹422.60 | ₹412.50 | 8,279 | |
| ₹416.25 | -2.80 | -0.7% | ₹418.00 | ₹425.95 | ₹412.30 | 2,162 | |
| ₹419.05 | -11.35 | -2.6% | ₹423.00 | ₹424.45 | ₹415.20 | 6,093 | |
| ₹430.40 | -28.25 | -6.2% | ₹442.45 | ₹442.45 | ₹421.00 | 10,910 | |
| ₹458.65 | +3.75 | +0.8% | ₹459.95 | ₹460.00 | ₹454.90 | 21,650 | |
| ₹454.90 | +1.40 | +0.3% | ₹458.90 | ₹459.00 | ₹445.00 | 10,012 | |
| ₹453.50 | +4.10 | +0.9% | ₹455.90 | ₹458.80 | ₹452.05 | 16,117 | |
| ₹449.40 | +3.35 | +0.8% | ₹444.95 | ₹453.90 | ₹440.00 | 9,301 | |
| ₹446.05 | +0.80 | +0.2% | ₹447.00 | ₹449.00 | ₹440.00 | 7,039 | |
| ₹445.25 | +5.05 | +1.1% | ₹443.95 | ₹450.00 | ₹439.00 | 12,996 | |
| ₹440.20 | -8.80 | -2.0% | ₹452.00 | ₹454.25 | ₹422.05 | 7,580 | |
| ₹449.00 | -1.35 | -0.3% | ₹458.90 | ₹460.00 | ₹437.00 | 15,032 | |
| ₹450.35 | +2.35 | +0.5% | ₹448.00 | ₹455.00 | ₹448.00 | 4,648 | |
| ₹448.00 | +6.45 | +1.5% | ₹449.00 | ₹450.00 | ₹445.00 | 4,415 | |
| ₹441.55 | -0.75 | -0.2% | ₹444.00 | ₹450.00 | ₹440.20 | 3,422 | |
| ₹442.30 | +4.90 | +1.1% | ₹444.00 | ₹446.80 | ₹439.00 | 5,144 | |
| ₹437.40 | +12.95 | +3.1% | ₹434.45 | ₹439.55 | ₹426.30 | 8,789 | |
| ₹424.45 | +6.10 | +1.5% | ₹420.00 | ₹428.00 | ₹419.00 | 712 | |
| ₹418.35 | -2.55 | -0.6% | ₹416.10 | ₹427.90 | ₹416.00 | 624 | |
| ₹420.90 | -3.20 | -0.8% | ₹422.00 | ₹425.95 | ₹420.10 | 494 | |
| ₹424.10 | +2.05 | +0.5% | ₹422.05 | ₹425.00 | ₹420.05 | 605 | |
| ₹422.05 | +5.65 | +1.4% | ₹416.40 | ₹426.95 | ₹416.40 | 1,320 | |
| ₹416.40 | -2.70 | -0.6% | ₹421.15 | ₹421.15 | ₹416.25 | 226 | |
| ₹419.10 | +2.15 | +0.5% | ₹428.00 | ₹428.00 | ₹415.00 | 798 | |
| ₹416.95 | +2.75 | +0.7% | ₹423.50 | ₹423.50 | ₹413.00 | 625 | |
| ₹414.20 | -1.20 | -0.3% | ₹418.00 | ₹418.00 | ₹410.00 | 1,434 | |
| ₹415.40 | -0.70 | -0.2% | ₹416.10 | ₹424.70 | ₹413.05 | 1,122 | |
| ₹416.10 | -5.45 | -1.3% | ₹421.80 | ₹425.00 | ₹415.00 | 1,505 | |
| ₹421.55 | -5.30 | -1.2% | ₹428.00 | ₹428.00 | ₹421.00 | 2,052 | |
| ₹426.85 | +1.05 | +0.2% | ₹426.50 | ₹428.00 | ₹410.00 | 3,193 | |
| ₹425.80 | -1.20 | -0.3% | ₹427.80 | ₹427.80 | ₹422.20 | 341 | |
| ₹427.00 | -0.35 | -0.1% | ₹428.00 | ₹428.00 | ₹421.10 | 691 | |
| ₹427.35 | +0.75 | +0.2% | ₹426.00 | ₹428.00 | ₹422.00 | 2,028 | |
| ₹426.60 | -0.90 | -0.2% | ₹427.50 | ₹428.00 | ₹421.00 | 735 | |
| ₹427.50 | -0.50 | -0.1% | ₹428.00 | ₹428.00 | ₹425.20 | 1,084 | |
| ₹428.00 | +2.50 | +0.6% | ₹434.85 | ₹434.85 | ₹423.85 | 2,462 | |
| ₹425.50 | +1.50 | +0.4% | ₹432.45 | ₹432.45 | ₹423.00 | 1,545 |
- Ticker
- BSE:GUJINTRX
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Latest news
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 30, 2026
Closed ₹413.30 (-0.2%) on Oct 30, 2026
Unaudited Financial Results For Quarter And Half Year Ended 30.09.2026
Oct 29, 2026
Closed ₹414.25 (-0.9%) on Oct 29, 2026
Board Meeting Outcome for Outcome Of Board Meeting
Oct 29, 2026
Closed ₹414.25 (-0.9%) on Oct 29, 2026
Gujarat Intrux Limited Press Release Sep 27 2026
Sep 27, 2026
Closed ₹412.85 (-1.2%) on Sep 28, 2026
Gujarat Intrux Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹412.85 (-1.2%) on Sep 28, 2026
Gujarat Intrux Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹442.30 (+1.1%) on Sep 1, 2026
Gujarat Intrux Limited Press Release Aug 28 2026
Aug 28, 2026
Closed ₹424.45 (+1.5%) on Aug 28, 2026
Gujarat Intrux Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹418.35 (-0.6%) on Aug 27, 2026
Gujarat Intrux Limited Press Release Aug 23 2026
Aug 23, 2026
Closed ₹422.05 (+1.4%) on Aug 24, 2026
Gujarat Intrux Limited Press Release Jul 29 2026
Jul 29, 2026
Closed ₹426.30 (0.0%) on Jul 30, 2026
Gujarat Intrux Limited on 6ix
- News releases
- 24 in the last 12 months · 54 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Gujarat Intrux Limited.