Gujarat Intrux share price history

BSE: 517372Industrial ProductsSmall Cap

Gujarat Intrux Limited · Face value ₹10 · Listed Mar 1994

₹418.05₹1.95 (0.47%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹416.10.

27 Oct: open ₹424.40, high ₹424.40, low ₹415.00

52-week range of traded prices to 27 Oct 2026

₹398.00Low, 19 Nov 2025₹480.00High, 29 Jan 2026

Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹144 Cr2,616th largest listed
P/E: 13.68
P/B: 2.18
Dividend yield: 5.98%
ROE: 15.8%
ROCE: 19.4%
Debt to equity: 0.00
Volume, BSE: 970

Gujarat Intrux share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Gujarat Intrux's share price is on record from 2 Jan 2007, when it closed at ₹42.80, to 27 Oct 2026. Its highest close was ₹612.35 on 8 Aug 2024 and its lowest ₹12.00 on 12 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	418.05	−3.9%	458.65	411.40	435.00	480.00	400.00	6,01,338
2025	435.00	−4.8%	506.90	380.20	467.40	535.00	375.15	6,08,011
2024	457.10	+37.1%	612.35	247.40	337.80	647.00	230.00	12,64,538
2023	333.50	+146.4%	371.95	133.90	135.35	398.75	132.15	11,93,250
2022	135.35	+12.6%	162.45	104.10	126.00	174.90	101.00	6,56,266
2021	120.25	+27.9%	135.05	95.05	97.95	143.95	85.00	6,11,251
2020	94.00	+13.0%	102.00	60.35	75.05	104.90	60.00	2,21,331
2019	83.15	−12.5%	102.00	65.95	95.00	106.00	63.90	2,09,754
2018	95.00	−7.8%	152.50	86.35	101.05	164.70	80.20	5,93,791
2017	103.00	+83.4%	106.00	55.85	55.25	109.80	55.25	4,47,089
2016	56.15	−24.9%	84.85	39.40	78.00	85.00	39.40	2,71,897
2015	74.80	−19.8%	107.50	74.80	92.10	114.85	74.20	1,04,698
2014	93.30	+6.1%	114.35	62.10	83.55	121.90	60.00	5,22,641
2013	87.90	+100.5%	105.00	35.35	43.95	106.00	33.95	3,22,891
2012	43.85	+49.9%	46.20	29.00	30.70	47.85	28.65	3,43,797
2011	29.25	−4.1%	33.50	26.10	32.00	36.80	25.10	2,14,937
2010	30.50	−4.8%	38.75	25.15	31.70	42.95	24.75	10,53,587
2009	32.05	+128.9%	32.85	12.00	14.68	33.80	11.40	3,63,521
2008	14.00	−78.3%	71.60	13.95	67.00	74.65	12.25	8,02,203
2007	64.60	–	64.60	36.00	44.95	64.60	34.15	23,62,166

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	418.05	−2.5%	420.00	470.00	411.45	37,802
Sep 2026	428.55	−2.0%	444.00	460.00	403.85	1,61,045
Aug 2026	437.40	+3.2%	432.45	439.55	410.00	32,385
Jul 2026	423.95	−4.1%	445.95	460.00	415.10	26,799
Jun 2026	441.90	+5.7%	433.00	468.00	410.00	42,703
May 2026	418.00	−6.0%	444.00	450.00	415.00	29,993
Apr 2026	444.65	+7.1%	420.00	463.90	420.00	51,740
Mar 2026	415.25	−3.8%	431.80	463.00	400.00	92,252
Feb 2026	431.80	−3.2%	440.00	467.00	410.00	69,989
Jan 2026	445.85	+2.5%	435.00	480.00	404.55	56,630
Dec 2025	435.00	−3.0%	458.20	458.20	415.00	36,414
Nov 2025	448.30	+4.2%	430.50	458.80	398.00	47,898
Oct 2025	430.40	+5.6%	419.50	455.00	401.05	41,061
Sep 2025	407.70	+4.1%	405.35	482.00	385.00	1,00,427
Aug 2025	391.65	−9.2%	421.00	440.90	375.50	31,872
Jul 2025	431.25	−10.5%	481.65	535.00	419.00	61,449
Jun 2025	481.65	−3.2%	494.00	509.20	465.00	43,357
May 2025	497.80	−0.3%	490.00	512.00	404.40	69,315
Apr 2025	499.50	+17.0%	430.00	505.00	380.00	73,425
Mar 2025	426.80	+1.8%	425.70	437.00	380.10	32,412
Feb 2025	419.05	−2.9%	429.00	460.00	394.80	26,137
Jan 2025	431.45	−5.6%	467.40	467.40	375.15	44,244
Dec 2024	457.10	+2.5%	460.00	531.00	441.00	64,716
Nov 2024	445.80	−7.3%	475.00	527.10	437.00	39,830
Oct 2024	480.65	−7.5%	529.80	554.25	450.50	52,405
Sep 2024	519.80	−10.5%	610.15	630.00	513.05	52,213
Aug 2024	581.10	+16.9%	503.90	647.00	480.00	2,46,683
Jul 2024	497.30	+29.0%	390.00	522.45	368.00	2,24,970
Jun 2024	385.45	+20.2%	334.50	399.90	306.00	1,37,421
May 2024	320.70	−7.5%	359.95	400.00	302.00	1,65,261
Apr 2024	346.55	+34.1%	269.90	357.00	261.00	1,32,644
Mar 2024	258.40	−0.6%	266.00	286.00	230.00	50,425
Feb 2024	260.00	−13.2%	299.55	311.90	254.60	47,239
Jan 2024	299.55	−10.2%	337.80	348.00	295.00	50,731
Dec 2023	333.50	+10.8%	305.00	398.75	297.10	1,26,783
Nov 2023	300.95	+9.2%	279.90	318.00	272.00	1,02,181
Oct 2023	275.70	+13.8%	243.65	291.90	220.60	98,370
Sep 2023	242.20	+19.5%	202.75	293.90	202.75	2,08,613
Aug 2023	202.75	+1.4%	196.05	232.20	186.20	61,212
Jul 2023	199.95	+14.3%	173.10	230.90	161.50	1,25,984
Jun 2023	174.95	−2.7%	181.00	185.00	165.60	51,526
May 2023	179.75	+3.1%	176.25	192.00	156.05	1,25,110
Apr 2023	174.35	+20.5%	148.90	198.70	142.15	1,09,073
Mar 2023	144.65	−0.9%	147.90	154.00	138.00	41,592
Feb 2023	145.90	−3.1%	154.00	158.00	136.15	57,500
Jan 2023	150.50	+11.2%	135.35	158.80	132.15	85,306
Dec 2022	135.35	+2.1%	131.85	156.80	125.20	83,264
Nov 2022	132.60	+4.4%	132.95	141.15	124.00	52,206
Oct 2022	127.00	−0.1%	131.00	158.00	122.00	1,08,798
Sep 2022	127.15	+4.3%	122.50	174.90	120.55	2,23,882
Aug 2022	121.95	−4.0%	130.00	130.25	118.00	24,110
Jul 2022	127.05	+12.0%	112.50	133.85	105.60	51,354
Jun 2022	113.40	−4.4%	128.00	129.00	107.05	13,847
May 2022	118.60	−8.8%	130.00	131.50	113.55	7,781
Apr 2022	130.00	+5.1%	122.00	139.00	118.05	17,756
Mar 2022	123.70	+3.8%	109.00	134.40	101.25	20,208
Feb 2022	119.20	+0.1%	125.95	125.95	101.00	29,361
Jan 2022	119.05	−1.0%	126.00	130.00	115.05	23,699
Dec 2021	120.25	+8.0%	114.65	126.95	111.15	20,506
Nov 2021	111.35	−5.6%	122.00	127.90	110.05	7,387
Oct 2021	118.00	+1.5%	114.20	136.95	111.70	31,257
Sep 2021	116.20	−2.7%	121.90	122.30	109.10	20,886
Aug 2021	119.40	−5.7%	128.00	130.70	105.30	32,668
Jul 2021	126.65	+2.8%	133.40	143.95	113.00	1,31,426
Jun 2021	123.15	+22.8%	104.95	132.95	99.00	1,99,716
May 2021	100.30	−3.0%	103.25	108.95	94.40	25,752
Apr 2021	103.40	+4.4%	103.95	114.90	90.10	10,676
Mar 2021	99.00	−1.5%	104.90	109.85	85.00	20,298
Feb 2021	100.50	+2.2%	98.15	108.00	93.10	30,410
Jan 2021	98.35	+4.6%	97.95	130.00	92.00	80,269
Dec 2020	94.00	+1.5%	94.30	103.00	88.25	29,487
Nov 2020	92.65	+4.4%	94.95	95.95	83.30	15,717
Oct 2020	88.75	−0.9%	81.50	99.15	80.60	40,938
Sep 2020	89.60	+6.5%	84.10	90.00	77.45	13,809
Aug 2020	84.10	+5.4%	79.80	95.85	76.00	13,508
Jul 2020	79.80	−4.9%	79.80	85.00	75.50	6,778
Jun 2020	83.95	+19.6%	65.10	83.95	62.85	51,625
May 2020	70.20	−2.6%	72.10	72.10	60.00	4,011
Apr 2020	72.10	+4.5%	68.90	80.00	66.00	9,994
Mar 2020	69.00	−26.5%	89.30	97.80	68.00	4,755
Feb 2020	93.90	−3.2%	94.15	99.70	84.60	11,453
Jan 2020	97.00	+16.7%	75.05	104.90	70.20	19,256
Dec 2019	83.15	+16.1%	72.00	84.00	64.45	12,582
Nov 2019	71.60	−4.1%	74.05	83.00	70.55	22,802
Oct 2019	74.65	+2.4%	72.90	83.20	69.00	6,529
Sep 2019	72.90	−3.6%	71.90	82.70	71.90	4,307
Aug 2019	75.60	+4.1%	67.15	80.00	66.20	2,259
Jul 2019	72.65	−4.4%	79.00	83.00	68.00	4,463
Jun 2019	76.00	−10.0%	89.70	90.00	73.50	14,580
May 2019	84.40	+15.6%	67.15	88.70	63.90	32,702
Apr 2019	73.00	−5.3%	77.20	85.00	67.15	29,065
Mar 2019	77.10	−4.6%	78.50	85.00	72.60	15,204
Feb 2019	80.85	+2.9%	81.65	88.85	68.10	27,173
Jan 2019	78.55	−17.3%	95.00	106.00	73.00	38,088
Dec 2018	95.00	−9.5%	105.50	107.50	87.20	9,895
Nov 2018	104.95	+8.0%	103.95	112.90	81.00	13,005
Oct 2018	97.15	−15.1%	110.20	127.40	92.60	24,545
Sep 2018	114.40	−21.5%	140.25	146.00	105.00	42,237
Aug 2018	145.65	+22.0%	126.00	164.70	111.60	1,64,141
Jul 2018	119.40	+16.0%	94.00	132.00	90.50	24,221
Jun 2018	102.90	+3.0%	92.50	106.40	80.20	27,296
May 2018	99.95	−5.0%	113.00	120.25	89.05	66,093
Apr 2018	105.20	+10.2%	100.15	118.50	95.45	6,631
Mar 2018	95.45	−16.0%	112.00	115.00	91.00	21,059
Feb 2018	113.60	−1.6%	115.00	120.40	106.80	57,496
Jan 2018	115.40	+12.0%	101.05	123.95	101.05	1,37,172
Dec 2017	103.00	+0.7%	105.25	106.90	97.40	35,514
Nov 2017	102.30	+18.2%	90.85	109.80	88.00	2,71,773
Oct 2017	86.55	+31.1%	69.30	86.55	67.20	16,763
Sep 2017	66.00	+1.3%	66.00	71.00	63.60	7,833
Aug 2017	65.15	−7.5%	74.30	74.30	63.15	9,547
Jul 2017	70.45	+8.3%	65.50	81.00	62.30	11,977
Jun 2017	65.05	+0.2%	62.00	75.85	59.20	6,479
May 2017	64.95	−6.5%	72.95	74.25	61.25	16,981
Apr 2017	69.50	+11.2%	64.95	71.95	59.50	34,107
Mar 2017	62.50	+1.6%	59.20	70.20	57.50	24,872
Feb 2017	61.50	−6.7%	65.95	70.30	57.95	5,964
Jan 2017	65.95	+17.5%	55.25	72.95	55.25	5,279
Dec 2016	56.15	−9.5%	64.65	70.00	56.15	7,085
Nov 2016	62.05	−3.5%	62.00	66.95	57.30	7,396
Oct 2016	64.30	+6.3%	57.55	69.30	57.55	9,860
Sep 2016	60.50	+22.8%	46.95	60.60	46.00	24,844
Aug 2016	49.25	−6.1%	57.65	57.65	47.10	2,532
Jul 2016	52.45	+18.5%	45.00	53.20	41.05	31,760
Jun 2016	44.25	+7.0%	43.40	49.55	43.40	55,528
May 2016	41.35	−26.5%	56.85	61.40	39.40	1,09,688
Apr 2016	56.25	+3.5%	51.70	57.40	46.25	10,250
Mar 2016	54.35	−10.5%	57.70	57.70	54.35	6,073
Feb 2016	60.70	−16.3%	68.95	70.00	60.70	2,553
Jan 2016	72.55	−3.0%	78.00	85.00	72.55	4,328
Dec 2015	74.80	−10.4%	79.40	84.05	74.50	5,708
Nov 2015	83.50	+1.8%	85.90	89.95	77.35	1,185
Oct 2015	82.05	+0.7%	81.50	86.00	74.20	4,122
Sep 2015	81.50	−13.5%	95.00	95.00	81.25	1,190
Aug 2015	94.25	+0.2%	95.00	98.00	91.90	1,217
Jul 2015	94.10	−0.9%	94.00	98.50	94.00	2,442
Jun 2015	95.00	+5.4%	93.00	101.90	82.00	8,343
May 2015	90.10	−2.6%	75.40	100.95	75.40	16,994
Apr 2015	92.55	−2.6%	92.05	106.90	92.05	20,454
Mar 2015	95.05	−5.0%	97.00	100.00	82.00	12,669
Feb 2015	100.00	0.0%	101.95	114.85	94.00	9,601
Jan 2015	100.00	+7.2%	92.10	109.95	89.45	20,773
Dec 2014	93.30	−14.2%	103.00	119.85	81.15	14,970
Nov 2014	108.75	+26.7%	86.00	117.00	74.25	67,472
Oct 2014	85.80	−18.4%	101.50	114.50	83.90	45,254
Sep 2014	105.20	+10.7%	97.00	121.90	88.00	1,17,108
Aug 2014	95.00	+10.5%	90.30	106.00	86.05	9,413
Jul 2014	86.00	−1.4%	91.45	95.00	82.05	5,108
Jun 2014	87.20	−16.6%	107.00	109.00	79.00	17,604
May 2014	104.50	−2.3%	102.10	117.00	86.80	67,298
Apr 2014	106.95	+58.2%	66.00	109.35	60.00	52,669
Mar 2014	67.60	−27.3%	93.50	97.60	66.00	1,02,961
Feb 2014	93.00	+24.0%	72.00	93.50	70.30	10,824
Jan 2014	75.00	−14.7%	83.55	98.00	73.00	11,960
Dec 2013	87.90	+15.8%	78.00	106.00	76.35	73,463
Nov 2013	75.90	+19.9%	63.50	79.20	60.75	39,850
Oct 2013	63.30	+9.1%	57.50	67.50	57.05	12,666
Sep 2013	58.00	−14.1%	67.00	71.40	58.00	15,835
Aug 2013	67.50	+32.2%	50.00	71.00	47.55	65,620
Jul 2013	51.05	+21.5%	40.10	60.10	40.00	51,593
Jun 2013	42.00	+5.3%	40.90	42.00	38.95	4,681
May 2013	39.90	−5.3%	41.90	43.65	33.95	4,462
Apr 2013	42.15	−6.3%	38.20	48.90	38.20	7,547
Mar 2013	45.00	+0.9%	43.50	47.60	40.20	5,008
Feb 2013	44.60	−6.7%	47.35	52.45	43.55	11,634
Jan 2013	47.80	+9.0%	43.95	51.95	42.50	30,532
Dec 2012	43.85	−1.5%	45.00	46.90	41.65	33,377
Nov 2012	44.50	+11.3%	39.00	47.85	39.00	30,685
Oct 2012	40.00	+8.4%	35.25	40.00	33.95	10,415
Sep 2012	36.90	−5.4%	38.00	39.75	34.30	14,195
Aug 2012	39.00	+5.7%	38.60	40.60	33.30	14,804
Jul 2012	36.90	+5.4%	35.00	38.85	34.00	15,198
Jun 2012	35.00	−11.2%	41.35	41.35	34.40	11,023
May 2012	39.40	+31.1%	30.00	39.40	30.00	24,887
Apr 2012	30.05	−3.1%	30.00	34.40	29.95	4,676
Mar 2012	31.00	−1.3%	32.75	32.90	28.65	3,432
Feb 2012	31.40	+3.1%	30.00	35.30	30.00	71,507
Jan 2012	30.45	+4.1%	30.70	35.35	29.00	1,09,598
Dec 2011	29.25	−5.6%	32.45	32.65	26.10	6,030
Nov 2011	31.00	−2.8%	30.50	32.00	26.90	8,203
Oct 2011	31.90	+1.3%	32.50	33.75	29.60	3,423
Sep 2011	31.50	+8.6%	27.65	32.50	26.50	11,139
Aug 2011	29.00	0.0%	29.80	31.35	27.00	6,627
Jul 2011	29.00	+7.4%	27.05	30.50	26.35	5,939
Jun 2011	27.00	−11.9%	29.55	32.85	25.10	17,947
May 2011	30.65	+2.2%	29.00	32.20	27.75	17,763
Apr 2011	30.00	−6.3%	31.00	32.80	28.10	37,587
Mar 2011	32.00	+9.2%	26.25	32.10	26.25	49,122
Feb 2011	29.30	−7.0%	36.80	36.80	27.30	28,496
Jan 2011	31.50	+3.3%	32.00	36.25	28.60	22,661
Dec 2010	30.50	+1.7%	31.40	35.85	28.20	19,284
Nov 2010	30.00	−5.1%	32.00	37.90	27.80	38,783
Oct 2010	31.60	+4.1%	30.10	37.80	28.50	97,591
Sep 2010	30.35	+15.8%	25.50	42.95	24.90	3,63,830
Aug 2010	26.20	−3.5%	28.45	30.30	24.75	30,148
Jul 2010	27.15	−10.2%	31.45	31.85	27.00	1,11,602
Jun 2010	30.25	+1.7%	29.50	32.45	26.70	1,09,037
May 2010	29.75	−8.2%	31.75	32.85	29.10	63,312
Apr 2010	32.40	+4.3%	31.00	33.20	30.50	33,952
Mar 2010	31.05	−3.0%	32.00	34.00	29.10	52,627
Feb 2010	32.00	−3.0%	33.00	35.35	26.15	42,188
Jan 2010	33.00	+3.0%	31.70	38.00	31.00	91,233
Dec 2009	32.05	+10.5%	29.00	32.50	28.00	26,996
Nov 2009	29.00	−4.0%	28.00	31.75	26.30	31,065
Oct 2009	30.20	+10.2%	27.00	33.80	25.15	85,641
Sep 2009	27.40	+5.0%	28.25	32.00	24.00	33,755
Aug 2009	26.10	+15.5%	23.10	26.95	21.50	22,587
Jul 2009	22.60	−2.6%	23.30	23.70	18.55	21,776
Jun 2009	23.20	+15.4%	20.40	23.50	17.75	43,220
May 2009	20.10	+25.6%	15.00	21.35	14.60	21,353
Apr 2009	16.00	+22.1%	13.50	16.25	12.75	20,325
Mar 2009	13.10	−4.4%	13.50	14.45	11.40	24,015
Feb 2009	13.70	−0.4%	12.50	16.18	12.10	14,874
Jan 2009	13.75	−1.8%	14.68	17.75	12.55	17,914
Dec 2008	14.00	−6.7%	14.15	16.00	12.65	42,097
Nov 2008	15.00	−11.8%	17.40	22.15	12.25	27,413
Oct 2008	17.00	−35.2%	27.45	27.80	15.00	44,993
Sep 2008	26.25	−11.2%	29.50	36.50	25.00	40,182
Aug 2008	29.55	−4.7%	33.00	33.00	28.05	29,495
Jul 2008	31.00	+3.7%	29.15	32.50	26.60	30,408
Jun 2008	29.90	−16.4%	34.50	34.50	27.00	41,941
May 2008	35.75	+2.0%	36.25	38.45	32.80	40,672
Apr 2008	35.05	+11.3%	33.50	40.00	30.60	35,648
Mar 2008	31.50	−17.5%	38.00	38.00	28.10	82,220
Feb 2008	38.20	−10.2%	41.75	45.30	36.00	1,15,232
Jan 2008	42.55	−34.1%	67.00	74.65	39.80	2,71,902
Dec 2007	64.60	+37.4%	48.90	64.60	45.50	2,43,095
Nov 2007	47.00	+4.1%	41.15	64.45	38.50	3,49,496
Oct 2007	45.15	−1.0%	42.90	48.00	40.00	1,10,479
Sep 2007	45.60	+18.4%	40.00	53.90	40.00	4,23,709
Aug 2007	38.50	+3.8%	38.95	41.85	34.15	47,683
Jul 2007	37.10	−17.7%	45.95	45.95	36.00	78,296
Jun 2007	45.10	+9.1%	41.60	50.00	37.00	59,802
May 2007	41.35	−2.7%	42.05	47.90	40.05	56,245
Apr 2007	42.50	−7.8%	46.40	50.25	40.00	42,448
Mar 2007	46.10	+9.2%	38.10	50.85	35.60	6,84,560
Feb 2007	42.20	+1.2%	42.95	54.75	40.50	1,60,803
Jan 2007	41.70	–	44.95	48.00	40.00	1,05,550

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	424.40	424.40	415.00	418.05	418.84	970
26 Oct 2026	421.40	434.00	411.60	416.10	420.38	727
23 Oct 2026	439.00	439.00	411.45	428.45	424.76	2,601
22 Oct 2026	440.00	440.00	430.05	430.25	430.15	1,314
21 Oct 2026	439.50	439.50	430.05	430.05	430.51	773
19 Oct 2026	440.95	440.95	430.00	430.85	431.46	761
16 Oct 2026	431.05	439.85	431.05	435.85	434.37	356
15 Oct 2026	433.50	446.00	433.50	436.20	436.92	401
14 Oct 2026	424.70	470.00	420.50	434.05	444.62	8,642
13 Oct 2026	422.45	429.95	422.45	427.00	426.89	1,583
12 Oct 2026	433.00	433.00	417.65	422.45	423.55	2,676
9 Oct 2026	430.70	432.50	423.30	426.95	425.90	2,804
8 Oct 2026	430.50	432.00	423.55	425.65	427.36	4,343
7 Oct 2026	427.35	430.95	420.05	429.00	425.56	2,574
6 Oct 2026	427.95	431.00	420.00	427.10	427.59	3,895
5 Oct 2026	426.20	430.00	420.00	427.90	423.82	1,489
1 Oct 2026	420.00	428.75	420.00	426.20	421.41	1,893
30 Sep 2026	420.00	431.00	420.00	428.55	425.65	2,477
29 Sep 2026	412.85	423.95	405.20	422.50	417.11	2,426
28 Sep 2026	429.90	429.90	403.85	412.85	416.59	5,059
25 Sep 2026	420.60	422.60	405.60	417.70	417.31	3,479
24 Sep 2026	415.20	425.00	415.20	420.60	421.78	2,804

Prices in ₹ per share as traded, not adjusted.