Gujjubhai Industries share price history

BSE: 532070Food ProductsSmall Cap

GUJJUBHAI INDUSTRIES LIMITED · Face value ₹10 · Listed Oct 1996

₹78.55₹2.35 (3.08%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹76.20.

28 Oct: open ₹77.95, high ₹79.40, low ₹74.90

52-week range of traded prices to 28 Oct 2026

₹74.90Low, 28 Oct 2026₹271.00High, 29 Jan 2026

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹164 Cr2,510th largest listed
P/E: Earlier quarters restated in the year
P/B: Mergernew accounts awaited
Dividend yield: Nonein the last 12 months
Volume, BSE: 9,548

Gujjubhai Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Gujjubhai Industries' share price is on record from 20 Oct 2014, when it closed at ₹65.45, to 28 Oct 2026. Its highest close was ₹264.15 on 17 Jun 2025 and its lowest ₹7.34 on 20 Feb 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	78.55	−64.2%	256.65	76.20	219.15	271.00	74.90	1,39,60,224
2025	219.15	+11.5%	264.15	169.50	197.20	278.90	167.25	96,33,603
2024	196.55	+10.7%	235.15	145.85	181.55	243.00	141.60	60,80,897
2023	177.60	+154.3%	177.60	64.20	69.85	180.00	64.20	83,94,099
2022	69.85	+236.6%	84.35	19.60	21.80	87.90	19.05	93,91,833
2021	20.75	+88.6%	23.20	9.00	11.05	25.00	9.00	1,97,52,416
2020	11.00	+24.7%	11.60	7.34	8.90	11.80	7.00	50,18,638
2019	8.82	−39.2%	19.00	8.16	15.85	19.84	7.52	25,58,866
2018	14.50	−58.6%	34.75	12.30	34.70	34.75	11.90	45,62,460
2017	35.00	−32.7%	56.00	35.00	51.35	59.50	34.80	37,64,316
2016	52.00	−22.5%	69.45	27.65	67.00	70.25	26.60	77,86,924
2015	67.10	−54.7%	173.90	58.70	152.50	182.00	57.55	25,09,544
2014	148.00	–	151.50	65.45	62.35	151.50	62.35	1,74,200

₹ 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. 2014 is from its first session, 20 Oct 2014. The 2014 close is its last trade, on 18 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	78.55	−32.4%	118.70	148.00	74.90	14,78,258
Sep 2026	116.20	+13.5%	103.00	124.80	97.05	15,39,439
Aug 2026	102.40	−24.8%	135.80	155.00	99.90	19,84,795
Jul 2026	136.20	+7.7%	123.10	138.40	111.00	24,20,326
Jun 2026	126.50	−18.4%	154.95	158.95	101.05	19,32,782
May 2026	154.95	−19.5%	193.15	198.85	152.25	5,07,978
Apr 2026	192.45	+11.2%	173.30	204.90	149.60	12,16,900
Mar 2026	173.00	−20.0%	215.90	227.15	171.05	7,50,851
Feb 2026	216.35	−13.0%	252.00	269.00	199.95	7,52,698
Jan 2026	248.80	+13.5%	219.15	271.00	173.60	13,76,197
Dec 2025	219.15	+4.6%	217.80	246.00	172.10	13,25,297
Nov 2025	209.50	−7.9%	227.95	235.00	201.00	6,86,380
Oct 2025	227.40	−0.8%	236.90	244.90	210.00	5,15,335
Sep 2025	229.20	−7.6%	253.25	253.25	221.00	2,62,191
Aug 2025	248.00	+14.0%	220.00	255.00	203.00	2,48,327
Jul 2025	217.50	−11.9%	250.00	250.90	208.10	1,61,395
Jun 2025	246.90	−1.1%	249.20	268.00	238.00	2,83,682
May 2025	249.75	+42.0%	180.95	278.90	167.25	13,20,284
Apr 2025	175.90	−1.8%	188.95	200.00	171.10	16,84,053
Mar 2025	179.15	−3.7%	199.95	210.00	172.30	11,41,546
Feb 2025	186.00	−10.9%	209.85	220.00	177.00	11,06,758
Jan 2025	208.65	+6.2%	197.20	222.95	185.05	8,98,355
Dec 2024	196.55	+9.4%	179.70	215.00	171.80	7,56,127
Nov 2024	179.70	−7.3%	197.85	203.00	170.00	3,09,241
Oct 2024	193.95	−3.1%	204.70	208.50	180.00	3,16,911
Sep 2024	200.15	−12.1%	235.00	235.00	196.60	3,58,844
Aug 2024	227.80	+15.0%	201.90	243.00	186.55	3,86,206
Jul 2024	198.10	−3.8%	206.05	209.95	191.00	5,98,661
Jun 2024	205.90	+28.6%	161.00	220.00	141.60	12,15,057
May 2024	160.05	−0.2%	160.70	174.00	147.00	2,83,450
Apr 2024	160.45	0.0%	160.00	190.95	155.35	2,65,946
Mar 2024	160.40	−13.6%	190.95	212.00	145.05	3,18,317
Feb 2024	185.70	+6.8%	176.80	209.00	155.20	7,82,590
Jan 2024	173.90	−2.1%	181.55	183.75	156.00	4,89,547
Dec 2023	177.60	+21.9%	148.00	180.00	141.00	2,96,611
Nov 2023	145.70	+0.2%	149.50	158.45	141.00	1,28,080
Oct 2023	145.40	−2.5%	149.15	155.00	134.05	3,17,305
Sep 2023	149.15	−4.1%	162.60	169.00	142.00	2,86,811
Aug 2023	155.55	+24.6%	123.00	166.70	116.45	13,60,696
Jul 2023	124.80	+15.7%	108.80	136.10	98.50	5,35,201
Jun 2023	107.90	+7.3%	105.00	122.55	100.60	7,67,598
May 2023	100.56	+7.1%	93.90	103.95	86.16	11,37,826
Apr 2023	93.90	+5.5%	90.10	102.97	86.05	13,47,431
Mar 2023	89.00	+23.6%	68.40	94.25	68.40	8,09,837
Feb 2023	72.00	+2.6%	73.10	77.05	64.20	10,56,560
Jan 2023	70.15	+0.4%	69.85	76.70	67.45	3,50,143
Dec 2022	69.85	−11.0%	74.60	75.25	66.10	25,738
Nov 2022	78.50	−6.9%	84.35	87.10	73.15	1,46,662
Oct 2022	84.35	+26.7%	66.00	87.90	62.65	1,74,834
Sep 2022	66.60	+19.1%	54.00	72.50	53.85	2,19,251
Aug 2022	55.90	+2.6%	54.50	58.90	51.60	2,19,060
Jul 2022	54.50	−7.8%	61.90	64.95	53.15	2,32,888
Jun 2022	59.10	+11.4%	52.00	63.05	45.70	3,52,397
May 2022	53.05	+2.6%	53.25	57.80	49.25	2,65,204
Apr 2022	51.70	+76.1%	29.95	59.30	27.75	16,82,806
Mar 2022	29.35	+11.2%	27.90	31.00	23.25	16,45,891
Feb 2022	26.40	+14.8%	23.00	34.35	19.15	21,48,153
Jan 2022	23.00	+10.8%	21.80	26.75	19.05	22,78,949
Dec 2021	20.75	+16.2%	17.90	25.00	17.10	19,50,649
Nov 2021	17.85	−0.8%	19.00	21.00	16.05	9,54,041
Oct 2021	18.00	0.0%	18.00	21.70	15.55	6,29,692
Sep 2021	18.00	−7.2%	19.35	22.50	15.05	13,34,754
Aug 2021	19.40	+26.0%	15.90	24.95	14.90	19,86,983
Jul 2021	15.40	+17.5%	13.30	17.50	12.35	16,23,166
Jun 2021	13.11	+10.2%	11.90	15.00	11.35	12,84,709
May 2021	11.90	+19.0%	9.99	12.55	9.05	12,59,824
Apr 2021	10.00	−4.5%	10.65	12.75	9.50	8,07,096
Mar 2021	10.47	−6.9%	11.99	12.50	9.00	14,31,560
Feb 2021	11.25	−5.3%	12.75	12.85	10.15	45,99,986
Jan 2021	11.88	+8.0%	11.05	12.62	9.99	18,89,956
Dec 2020	11.00	−0.9%	11.20	11.80	10.70	12,29,981
Nov 2020	11.10	−3.0%	11.20	11.25	10.80	15,11,300
Oct 2020	11.44	+6.9%	10.65	11.44	10.50	4,66,766
Sep 2020	10.70	+8.1%	10.30	11.10	10.00	2,36,787
Aug 2020	9.90	−2.0%	9.60	10.65	9.60	92,800
Jul 2020	10.10	−0.5%	10.00	10.10	10.00	52,970
Jun 2020	10.15	+15.7%	9.10	10.15	9.10	2,11,548
May 2020	8.77	+4.9%	8.77	8.77	8.77	2,565
Apr 2020	8.36	−9.1%	8.80	9.20	8.36	20,370
Mar 2020	9.20	+15.0%	8.00	9.30	8.00	5,87,628
Feb 2020	8.00	−19.2%	8.92	9.50	7.00	5,07,850
Jan 2020	9.90	+12.2%	8.90	11.00	7.94	98,073
Dec 2019	8.82	−11.8%	10.02	10.75	7.52	3,74,908
Nov 2019	10.00	+1.0%	9.83	10.20	8.86	7,87,158
Oct 2019	9.90	+7.1%	9.50	10.05	7.76	5,14,869
Sep 2019	9.24	−33.4%	13.18	13.18	9.24	2,66,392
Aug 2019	13.87	−5.0%	13.87	13.87	13.87	1
Jul 2019	14.60	−13.9%	16.15	16.15	14.60	7,004
Jun 2019	16.95	−8.4%	19.00	19.40	15.25	3,41,324
May 2019	18.50	−2.6%	19.00	19.50	18.50	1,293
Apr 2019	19.00	+9.8%	17.30	19.00	17.30	456
Mar 2019	17.30	+4.8%	15.70	17.30	13.90	796
Feb 2019	16.50	−12.2%	17.90	17.90	16.00	1,06,474
Jan 2019	18.80	+29.7%	15.85	19.84	13.60	1,58,191
Dec 2018	14.50	−35.3%	23.95	24.85	11.90	3,38,400
Nov 2018	22.40	−8.9%	25.75	27.65	17.00	3,95,560
Oct 2018	24.60	−13.7%	28.90	29.95	18.65	11,42,948
Sep 2018	28.50	−5.0%	29.90	30.50	28.45	6,99,444
Aug 2018	30.00	−0.8%	29.75	30.80	29.00	6,14,588
Jul 2018	30.25	+1.9%	29.00	30.95	29.00	2,08,019
Jun 2018	29.70	−1.8%	29.80	30.80	29.30	2,18,622
May 2018	30.25	+0.2%	30.25	30.50	29.75	91,259
Apr 2018	30.20	−2.6%	30.40	30.45	29.80	68,013
Mar 2018	31.00	+8.4%	28.75	31.00	28.40	1,69,219
Feb 2018	28.60	−4.7%	29.75	30.25	28.50	3,54,935
Jan 2018	30.00	−14.3%	34.70	34.75	29.75	2,61,453
Dec 2017	35.00	−9.1%	38.60	38.80	34.80	2,89,236
Nov 2017	38.50	−10.5%	43.00	43.30	38.50	5,93,664
Oct 2017	43.00	+1.5%	42.60	43.25	42.20	1,28,722
Sep 2017	42.35	−1.2%	43.00	43.20	42.00	1,57,769
Aug 2017	42.85	−4.2%	44.70	45.45	42.80	95,717
Jul 2017	44.75	−0.6%	44.90	45.25	44.10	1,94,412
Jun 2017	45.00	−1.0%	45.00	45.50	44.50	3,85,498
May 2017	45.45	−0.9%	45.75	46.25	44.95	1,80,163
Apr 2017	45.85	−5.9%	48.50	48.55	45.70	1,75,234
Mar 2017	48.70	−4.5%	50.90	52.00	48.30	8,12,754
Feb 2017	51.00	−8.9%	53.50	54.75	50.10	5,29,477
Jan 2017	56.00	+7.7%	51.35	59.50	45.95	2,21,670
Dec 2016	52.00	+2.7%	50.65	56.25	50.50	2,31,449
Nov 2016	50.65	−22.1%	63.50	63.50	50.25	3,49,921
Oct 2016	65.00	+6.8%	60.85	65.00	60.60	5,07,493
Sep 2016	60.85	−2.8%	62.50	66.00	60.85	3,27,000
Aug 2016	62.60	+23.7%	51.90	70.25	51.75	6,91,577
Jul 2016	50.60	+47.1%	34.50	51.90	34.25	8,03,108
Jun 2016	34.40	+4.6%	32.90	40.05	32.80	8,61,964
May 2016	32.90	+8.2%	30.60	35.75	30.00	8,82,725
Apr 2016	30.40	+2.9%	29.60	37.00	27.05	10,55,333
Mar 2016	29.55	−27.9%	37.50	40.10	26.60	7,50,644
Feb 2016	41.00	−32.2%	61.00	63.25	37.35	6,42,694
Jan 2016	60.50	−9.8%	67.00	68.30	44.60	6,83,016
Dec 2015	67.10	−2.7%	66.50	80.00	61.10	10,88,053
Nov 2015	68.95	+9.5%	64.00	72.50	59.60	2,04,650
Oct 2015	62.95	−1.4%	62.60	75.60	60.80	84,993
Sep 2015	63.85	−13.5%	72.50	72.50	57.55	1,56,160
Aug 2015	73.80	−55.4%	157.10	157.10	73.80	1,50,199
Jul 2015	165.30	+10.2%	151.00	182.00	141.00	3,13,529
Jun 2015	150.00	−3.2%	147.80	162.50	146.00	2,760
May 2015	155.00	−0.6%	154.00	156.00	154.00	11,700
Apr 2015	156.00	−4.8%	163.00	166.00	154.00	63,700
Mar 2015	163.90	+7.8%	152.00	169.00	149.00	2,66,700
Feb 2015	152.00	−1.6%	152.50	159.50	143.50	1,61,600
Jan 2015	154.50	+4.4%	152.50	156.00	151.00	5,500
Dec 2014	148.00	−0.7%	148.00	150.95	143.15	74,300
Nov 2014	149.00	+54.5%	101.25	151.50	101.25	98,300
Oct 2014	96.45	–	62.35	96.45	62.35	1,600

₹ 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
28 Oct 2026	77.95	79.40	74.90	78.55	76.02	9,548
27 Oct 2026	84.50	86.50	76.15	76.20	78.89	1,44,413
26 Oct 2026	81.20	86.00	81.00	84.60	84.61	57,652
23 Oct 2026	88.65	91.50	80.00	80.80	87.83	58,458
22 Oct 2026	83.50	90.00	77.75	88.65	82.44	69,695
21 Oct 2026	107.70	108.00	86.20	86.20	87.09	3,57,648
19 Oct 2026	107.50	113.50	107.50	107.70	107.53	51,196
16 Oct 2026	148.00	148.00	130.00	134.35	134.14	32,767
15 Oct 2026	134.80	136.95	131.10	132.35	133.73	28,982
14 Oct 2026	132.00	137.70	130.00	132.70	133.11	1,70,562
13 Oct 2026	129.95	135.85	123.00	131.95	129.11	41,019
12 Oct 2026	124.90	132.95	120.20	122.15	122.26	77,553
9 Oct 2026	122.85	133.00	120.00	121.45	123.25	1,56,534
8 Oct 2026	124.80	124.80	119.40	121.70	121.77	13,363
7 Oct 2026	124.80	124.80	118.05	121.35	121.58	1,44,867
6 Oct 2026	117.80	124.90	112.00	119.75	116.83	38,871
5 Oct 2026	115.00	118.00	112.00	114.85	115.00	12,513
1 Oct 2026	118.70	118.70	116.20	117.90	117.87	12,617
30 Sep 2026	116.40	119.75	112.10	116.20	118.33	57,112
29 Sep 2026	114.75	116.95	112.05	116.30	114.96	2,21,250
28 Sep 2026	117.00	122.00	110.20	114.75	114.50	6,247
25 Sep 2026	124.45	124.45	117.00	118.65	119.96	5,997

Prices in ₹ per share as traded, not adjusted.