Guru Krupa Gems and Jewellery share price history

BSE: 540545Consumer DurablesSmall Cap

GURU KRUPA GEMS AND JEWELLERY LIMITED · Face value ₹10 · Listed May 2017

₹37.34₹0.58 (1.53%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹37.92.

30 Oct: open ₹36.50, high ₹37.80, low ₹36.10

52-week range of traded prices to 30 Oct 2026

₹23.10Low, 30 Oct 2025₹49.49High, 14 Jan 2026

Market cap: ₹56 Cr3,295th largest listed
P/E: 123.02
P/B: 2.26
Dividend yield: Nonein the last 12 months
ROE: 1.9%
ROCE: 2.3%
Debt to equity: 0.01
Volume, BSE: 46,415

Guru Krupa Gems and Jewellery share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Guru Krupa Gems and Jewellery's share price is on record from 30 May 2017, when it closed at ₹20.05, to 30 Oct 2026. Its highest close was ₹89.05 on 1 Mar 2021 and its lowest ₹10.71 on 28 Mar 2025.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	37.34	+2.2%	47.47	25.63	36.75	49.49	24.35	1,43,49,226
2025	36.53	+148.8%	36.60	10.71	15.81	38.97	10.51	1,92,19,413
2024	14.68	−4.4%	23.88	13.83	15.94	25.25	13.20	1,39,41,025
2023	15.36	−4.0%	17.09	11.45	16.20	18.00	11.00	64,63,029
2022	16.00	+5.7%	42.65	14.85	15.50	44.60	14.00	1,63,79,673
2021	15.14	−69.7%	89.05	12.57	50.00	91.95	10.60	1,92,27,688
2020	49.90	+75.1%	65.35	32.00	32.00	66.35	32.00	36,59,615
2019	28.50	+60.6%	30.00	18.00	18.00	30.00	18.00	10,11,300
2018	17.75	−19.3%	21.95	17.75	21.10	22.25	17.50	7,02,000
2017	22.00	–	22.00	15.00	18.70	24.00	15.00	36,42,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 30 May 2017. The 2018 close is its last trade, on 9 Oct 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	37.34	−0.4%	35.81	39.80	34.37	8,47,333
Sep 2026	37.50	+30.0%	29.00	40.50	27.40	16,32,691
Aug 2026	28.84	−4.2%	31.55	31.55	24.35	4,19,843
Jul 2026	30.11	−17.2%	36.38	37.68	27.91	9,62,324
Jun 2026	36.38	−3.8%	38.00	39.75	34.71	5,67,977
May 2026	37.82	−4.4%	41.50	48.60	36.68	12,59,434
Apr 2026	39.58	+9.0%	37.00	43.25	34.73	15,30,012
Mar 2026	36.31	−4.7%	37.97	40.02	33.30	10,55,859
Feb 2026	38.12	−8.1%	41.20	44.98	37.78	11,51,666
Jan 2026	41.46	+13.5%	36.75	49.49	35.50	49,22,087
Dec 2025	36.53	+32.7%	27.50	38.97	26.93	65,04,762
Nov 2025	27.52	+14.8%	24.25	27.53	23.45	20,92,064
Oct 2025	23.97	+15.9%	20.68	24.19	19.31	16,54,937
Sep 2025	20.68	−2.1%	21.13	21.70	19.20	34,10,485
Aug 2025	21.13	+4.9%	19.90	22.10	19.00	17,81,304
Jul 2025	20.15	+62.2%	12.49	20.40	12.12	24,13,156
Jun 2025	12.42	+6.3%	11.99	14.00	11.25	1,93,597
May 2025	11.68	+2.2%	11.43	12.83	10.60	1,34,560
Apr 2025	11.43	+6.7%	11.25	14.32	10.51	2,72,481
Mar 2025	10.71	−21.1%	13.92	14.47	10.56	2,35,680
Feb 2025	13.58	−10.9%	15.99	15.99	13.25	2,01,788
Jan 2025	15.24	+3.8%	15.81	15.81	13.01	3,24,599
Dec 2024	14.68	−8.0%	15.61	16.45	13.78	3,63,420
Nov 2024	15.95	−1.2%	16.33	16.74	13.45	2,73,505
Oct 2024	16.14	−18.4%	19.79	20.60	15.38	8,51,410
Sep 2024	19.79	+15.2%	17.49	21.54	15.50	18,21,167
Aug 2024	17.18	−4.4%	17.76	18.44	15.75	4,32,013
Jul 2024	17.97	+2.7%	17.97	19.94	16.02	7,76,061
Jun 2024	17.49	+4.9%	17.99	17.99	15.40	4,59,134
May 2024	16.67	−9.9%	18.15	19.00	16.05	4,53,645
Apr 2024	18.50	+33.8%	14.24	25.25	14.23	25,61,374
Mar 2024	13.83	−26.9%	19.25	20.05	13.20	8,22,800
Feb 2024	18.92	−6.0%	20.57	22.50	17.10	9,85,124
Jan 2024	20.12	+31.0%	15.94	24.50	15.20	41,41,372
Dec 2023	15.36	+20.4%	12.85	18.00	12.08	23,08,643
Nov 2023	12.76	+4.0%	12.63	13.49	11.80	3,94,350
Oct 2023	12.27	+1.7%	12.19	15.49	11.75	6,24,503
Sep 2023	12.07	−0.3%	12.30	12.75	11.00	3,55,616
Aug 2023	12.11	+1.9%	11.99	12.72	11.55	3,90,006
Jul 2023	11.88	−10.9%	12.50	12.82	11.28	7,30,441
Jun 2023	13.34	+1.9%	13.41	15.50	12.00	3,47,681
May 2023	13.09	+0.5%	13.02	14.43	12.90	3,25,449
Apr 2023	13.02	+8.8%	12.15	15.49	11.50	1,61,871
Mar 2023	11.97	−16.6%	14.98	14.98	11.53	1,72,407
Feb 2023	14.35	−9.7%	15.25	16.35	12.90	1,94,521
Jan 2023	15.90	−0.6%	16.20	17.70	13.10	4,57,541
Dec 2022	16.00	−3.6%	17.20	17.50	14.00	3,77,812
Nov 2022	16.60	+1.8%	16.50	19.50	16.00	2,91,925
Oct 2022	16.30	−3.3%	17.20	19.50	16.00	2,23,231
Sep 2022	16.85	+3.7%	16.25	22.00	14.65	9,06,859
Aug 2022	16.25	−4.4%	17.05	17.10	15.50	3,49,756
Jul 2022	17.00	+9.7%	15.95	18.00	14.40	3,12,970
Jun 2022	15.50	−5.8%	16.95	17.95	14.65	3,97,205
May 2022	16.45	−17.3%	18.95	19.95	14.75	6,20,234
Apr 2022	19.90	+10.2%	18.15	24.25	16.65	11,15,615
Mar 2022	18.05	+0.3%	18.90	25.05	17.10	14,86,876
Feb 2022	18.00	−55.6%	38.55	38.55	16.30	17,30,846
Jan 2022	40.55	+167.8%	15.50	44.60	15.30	85,66,344
Dec 2021	15.14	+16.5%	13.20	19.79	11.40	13,86,362
Nov 2021	13.00	−1.9%	13.60	14.40	10.60	4,41,698
Oct 2021	13.25	−14.8%	15.55	16.75	11.40	6,13,610
Sep 2021	15.55	+1.3%	15.00	16.90	14.80	4,16,823
Aug 2021	15.35	−12.3%	17.35	19.15	14.80	6,26,217
Jul 2021	17.50	−28.6%	24.05	24.50	16.80	9,35,240
Jun 2021	24.50	+29.6%	18.55	25.40	17.80	16,16,465
May 2021	18.90	−31.6%	27.10	27.10	18.90	81,544
Apr 2021	27.65	−30.9%	39.20	39.20	27.65	23,584
Mar 2021	40.00	−54.2%	91.40	91.95	40.00	8,45,230
Feb 2021	87.40	+37.1%	64.05	87.45	63.00	1,08,58,616
Jan 2021	63.75	+27.8%	50.00	64.05	45.80	13,82,299
Dec 2020	49.90	−10.9%	50.40	60.60	40.85	2,16,976
Nov 2020	56.00	+0.3%	54.95	61.80	53.95	1,82,400
Oct 2020	55.85	−1.6%	53.95	59.00	52.85	35,143
Sep 2020	56.75	−0.4%	57.00	58.85	52.75	2,41,109
Aug 2020	57.00	−7.2%	61.50	61.60	54.15	1,61,938
Jul 2020	61.40	−1.5%	62.30	62.60	61.40	5,476
Jun 2020	62.35	+1.1%	61.70	62.40	58.85	961
May 2020	61.70	+0.3%	61.50	61.70	61.50	992
Apr 2020	61.50	+0.2%	61.40	62.00	61.40	7,868
Mar 2020	61.40	+0.7%	62.10	66.35	58.05	3,54,782
Feb 2020	61.00	+28.4%	49.00	64.15	49.00	10,23,670
Jan 2020	47.50	+66.7%	32.00	47.50	32.00	14,28,300
Dec 2019	28.50	0.0%	29.00	30.00	28.00	4,14,000
Nov 2019	28.50	+7.8%	26.45	30.00	26.45	1,72,500
Oct 2019	26.45	+20.2%	25.00	29.50	22.00	94,800
Sep 2019	22.00	+10.0%	22.00	22.00	22.00	6,000
Jun 2019	20.00	−5.7%	20.00	20.00	20.00	66,000
May 2019	21.20	+0.5%	21.15	21.20	21.15	18,000
Apr 2019	21.10	+0.5%	21.05	21.10	21.05	2,04,000
Mar 2019	21.00	+16.7%	21.00	21.00	21.00	6,000
Jan 2019	18.00	+1.4%	18.00	18.00	18.00	30,000
Oct 2018	17.75	−14.9%	20.00	20.00	17.75	18,000
Sep 2018	20.85	+9.7%	20.85	20.85	20.85	6,000
Jul 2018	19.00	−7.3%	19.00	19.00	19.00	12,000
Jun 2018	20.50	−1.0%	20.50	20.50	20.50	6,000
May 2018	20.70	−0.5%	20.50	20.70	20.50	96,000
Apr 2018	20.80	−5.2%	20.80	20.80	20.80	6,000
Mar 2018	21.95	+7.1%	18.50	21.95	18.50	4,14,000
Feb 2018	20.50	−2.4%	21.00	22.25	20.45	1,02,000
Jan 2018	21.00	−4.5%	21.10	21.10	17.50	42,000
Dec 2017	22.00	+24.3%	17.80	22.00	15.00	10,56,000
Nov 2017	17.70	−11.5%	20.00	20.00	16.20	54,000
Oct 2017	20.00	0.0%	20.00	20.00	20.00	6,000
Sep 2017	20.00	−2.0%	20.10	21.95	20.00	3,96,000
Aug 2017	20.40	−2.2%	20.10	22.05	20.10	1,44,000
Jul 2017	20.85	+3.0%	20.00	24.00	18.00	1,74,000
Jun 2017	20.25	+0.5%	20.00	20.50	16.00	10,14,000
May 2017	20.15	–	18.70	20.35	18.50	7,98,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	36.50	37.80	36.10	37.34	36.88	46,415
29 Oct 2026	37.65	38.00	35.89	37.92	37.23	1,06,632
28 Oct 2026	38.25	38.25	36.20	37.62	37.50	99,595
27 Oct 2026	37.98	38.00	35.99	37.98	37.64	1,12,776
26 Oct 2026	35.15	37.97	34.37	37.86	36.54	51,041
23 Oct 2026	36.90	36.99	34.83	36.17	35.74	7,844
22 Oct 2026	37.80	37.80	36.00	36.66	37.20	21,957
21 Oct 2026	36.55	38.00	35.71	37.60	37.10	15,857
19 Oct 2026	36.90	37.75	36.00	37.30	37.06	12,294
16 Oct 2026	36.10	38.24	36.10	36.54	36.82	27,148
15 Oct 2026	38.49	38.49	37.50	37.99	38.14	51,227
14 Oct 2026	37.50	39.00	36.50	38.66	37.88	17,117
13 Oct 2026	38.05	38.10	36.70	37.96	37.89	20,480
12 Oct 2026	38.00	39.80	36.25	38.05	38.06	51,140
9 Oct 2026	37.75	39.64	36.25	37.94	38.26	49,819
8 Oct 2026	37.90	38.00	36.01	37.76	37.55	67,065
7 Oct 2026	38.95	38.95	36.50	37.90	37.57	25,562
6 Oct 2026	36.79	37.50	35.90	37.18	36.57	19,426
5 Oct 2026	36.89	38.10	35.85	36.79	37.47	24,652
1 Oct 2026	35.81	38.00	35.75	37.64	36.78	19,286
30 Sep 2026	37.00	37.74	35.66	37.50	36.70	5,732
29 Sep 2026	38.97	38.97	35.63	36.72	36.65	2,684

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
31 May 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.