Gujarat State Financial corporation share price history

BSE: 532160FinanceSmall Cap

Face value ₹10 · Listed Jun 1997

₹8.50₹0.22 (2.66%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹8.28.

27 Oct: open ₹8.30, high ₹8.69, low ₹8.30

52-week range of traded prices to 27 Oct 2026

₹7.60Low, 15 Oct 2026₹15.00High, 29 Oct 2025

Under BSE's graded surveillance, stage 0, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹76 Cr2,929th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
NIM: −65.65%
ROA: −56.12%
Volume, BSE: 1,030

Gujarat State Financial corporation share price by year, month and day

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

Gujarat State Financial corporation's share price is on record from 2 Jan 2007, when it closed at ₹7.73, to 27 Oct 2026. Its highest close was ₹38.06 on 5 Feb 2024 and its lowest ₹0.58 on 10 Oct 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	8.50	−27.7%	12.37	7.93	11.23	12.98	7.60	23,85,102
2025	11.75	−46.0%	22.63	11.10	22.20	22.90	11.00	44,67,001
2024	21.76	+29.4%	38.06	17.65	17.65	39.96	17.65	1,19,08,968
2023	16.81	+130.6%	16.81	6.00	7.29	16.81	5.80	46,60,547
2022	7.29	−59.0%	19.20	6.66	18.60	20.15	6.61	34,19,183
2021	17.76	+570.2%	17.76	2.41	2.78	17.76	2.38	40,50,117
2020	2.65	+235.4%	2.65	0.64	0.76	2.65	0.62	9,11,560
2019	0.79	−49.4%	1.70	0.58	1.63	1.70	0.57	5,05,925
2018	1.56	−57.8%	4.20	1.49	3.88	4.20	1.49	62,100
2017	3.70	+3.6%	3.88	2.81	3.74	3.90	2.68	96,100
2016	3.57	+13.0%	4.20	2.38	3.31	4.41	2.38	1,96,700
2015	3.16	−24.2%	4.49	2.31	3.97	4.59	2.28	1,55,600
2014	4.17	+64.8%	8.66	1.39	2.41	9.09	1.39	15,01,100
2013	2.53	−40.3%	4.27	1.36	4.45	4.45	1.34	3,64,800
2012	4.24	+61.8%	5.34	2.10	2.50	5.60	2.10	6,19,200
2011	2.62	−34.0%	4.00	2.42	3.97	4.06	2.34	7,65,200
2010	3.97	−42.4%	9.08	3.49	7.14	9.53	3.47	17,00,900
2009	6.89	+127.4%	8.14	2.58	3.17	8.49	2.50	21,39,800
2008	3.03	−89.8%	30.95	2.71	31.05	32.45	2.67	57,94,500
2007	29.60	–	30.05	4.90	8.50	31.55	4.78	80,60,600

₹ 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. 2019 is from its first session, 18 Jan 2019. The 2017 close is its last trade, on 20 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	8.50	−5.6%	8.72	10.80	7.60	2,36,726
Sep 2026	9.00	−10.5%	10.39	10.50	8.90	1,57,206
Aug 2026	10.06	−2.8%	10.35	10.95	10.02	1,44,789
Jul 2026	10.35	−1.7%	10.75	11.10	10.06	1,50,410
Jun 2026	10.53	−1.5%	10.21	11.95	10.19	2,34,531
May 2026	10.69	−0.8%	10.60	11.94	10.06	1,56,459
Apr 2026	10.78	+15.9%	8.40	12.49	8.40	3,22,753
Mar 2026	9.30	−16.7%	10.91	11.57	9.00	2,23,287
Feb 2026	11.16	−0.9%	12.19	12.75	10.73	4,06,733
Jan 2026	11.26	−4.2%	11.23	12.98	11.03	3,52,208
Dec 2025	11.75	−2.3%	12.03	13.00	11.00	3,31,557
Nov 2025	12.03	−7.5%	13.49	13.86	11.00	5,41,923
Oct 2025	13.01	−4.8%	13.70	15.00	12.41	4,81,447
Sep 2025	13.67	−10.7%	15.54	16.31	13.45	4,20,069
Aug 2025	15.31	+7.7%	14.49	16.93	13.00	3,48,420
Jul 2025	14.22	−14.1%	16.50	16.95	14.00	3,31,536
Jun 2025	16.56	−3.8%	17.60	17.99	15.56	3,04,575
May 2025	17.22	+5.1%	16.96	18.15	14.62	3,45,818
Apr 2025	16.38	+17.3%	14.24	17.87	13.30	2,76,135
Mar 2025	13.97	−17.0%	17.25	19.00	13.15	4,23,072
Feb 2025	16.83	−14.3%	20.02	21.20	16.56	2,33,721
Jan 2025	19.63	−9.8%	22.20	22.90	17.05	4,28,728
Dec 2024	21.76	−1.8%	22.60	25.50	20.11	5,47,598
Nov 2024	22.15	−1.6%	22.51	26.50	20.60	9,80,899
Oct 2024	22.51	−4.0%	23.00	27.85	20.00	9,07,476
Sep 2024	23.44	+3.0%	22.35	26.70	20.60	12,38,969
Aug 2024	22.75	−13.5%	26.32	26.85	22.02	5,47,654
Jul 2024	26.31	+6.0%	25.35	27.80	23.01	11,43,306
Jun 2024	24.82	−6.6%	27.88	28.85	24.30	7,10,681
May 2024	26.56	+0.8%	26.99	29.97	24.00	8,00,777
Apr 2024	26.36	+1.5%	25.98	31.80	24.40	7,76,881
Mar 2024	25.98	−13.2%	29.50	31.50	20.19	5,38,586
Feb 2024	29.93	−9.0%	34.53	39.96	26.60	14,03,679
Jan 2024	32.89	+95.7%	17.65	32.89	17.65	23,12,462
Dec 2023	16.81	+63.8%	10.29	16.81	10.05	10,90,090
Nov 2023	10.26	−0.4%	10.09	10.70	9.65	2,39,581
Oct 2023	10.30	−4.5%	10.56	11.50	10.00	4,10,632
Sep 2023	10.78	+1.2%	10.12	12.98	9.62	9,90,574
Aug 2023	10.65	+50.4%	7.25	13.04	6.90	6,97,741
Jul 2023	7.08	+13.5%	6.40	7.54	6.10	3,53,234
Jun 2023	6.24	−0.2%	6.40	6.55	5.90	1,72,359
May 2023	6.25	−2.2%	6.40	7.38	5.96	2,31,945
Apr 2023	6.39	+6.5%	6.15	6.50	5.80	1,48,657
Mar 2023	6.00	−12.2%	6.83	7.10	5.95	92,188
Feb 2023	6.83	−1.4%	6.99	7.30	6.52	1,01,172
Jan 2023	6.93	−4.9%	7.29	7.55	6.52	1,32,374
Dec 2022	7.29	−0.4%	7.45	7.65	6.61	2,49,219
Nov 2022	7.32	−0.8%	7.72	8.00	6.90	2,56,945
Oct 2022	7.38	−8.1%	8.20	8.28	7.11	1,06,324
Sep 2022	8.03	−1.6%	8.10	9.00	7.36	2,38,532
Aug 2022	8.16	+4.5%	7.65	8.73	6.84	2,60,112
Jul 2022	7.81	−7.0%	8.77	8.77	7.13	1,58,507
Jun 2022	8.40	+9.4%	7.65	8.71	6.90	1,92,250
May 2022	7.68	−12.5%	8.98	9.25	7.22	1,76,161
Apr 2022	8.78	−3.1%	9.15	10.49	8.40	2,95,617
Mar 2022	9.06	−12.5%	10.85	12.19	8.63	3,33,482
Feb 2022	10.36	−27.6%	13.60	14.85	9.78	4,07,862
Jan 2022	14.30	−19.5%	18.60	20.15	12.30	7,44,172
Dec 2021	17.76	+144.0%	6.99	17.76	6.92	6,92,755
Nov 2021	7.28	+7.1%	6.95	7.75	6.45	3,89,296
Oct 2021	6.80	+5.3%	6.65	8.35	5.94	4,49,374
Sep 2021	6.46	−6.2%	7.00	7.70	6.10	2,66,929
Aug 2021	6.89	−30.6%	10.42	10.42	6.28	4,34,105
Jul 2021	9.93	+86.0%	5.24	9.93	4.65	5,34,432
Jun 2021	5.34	+77.4%	2.86	5.76	2.86	4,17,509
May 2021	3.01	−12.5%	3.27	3.64	2.76	1,86,602
Apr 2021	3.44	−4.7%	3.54	3.65	2.49	1,26,910
Mar 2021	3.61	+36.2%	2.70	3.82	2.70	1,80,936
Feb 2021	2.65	−11.7%	2.95	3.06	2.38	1,12,671
Jan 2021	3.00	+13.2%	2.78	3.81	2.53	2,58,598
Dec 2020	2.65	+84.0%	1.44	2.65	1.37	1,50,624
Nov 2020	1.44	−19.6%	1.84	1.85	1.44	79,561
Oct 2020	1.79	−23.8%	2.25	2.34	1.79	25,038
Sep 2020	2.35	+6.8%	2.15	2.35	1.90	50,930
Aug 2020	2.20	+7.8%	2.00	2.25	1.64	38,877
Jul 2020	2.04	+6.8%	2.00	2.30	1.82	96,601
Jun 2020	1.91	+12.4%	1.67	2.10	1.67	1,18,089
May 2020	1.70	−15.0%	1.96	1.96	1.64	61,947
Apr 2020	2.00	+44.9%	1.44	2.18	1.32	1,58,582
Mar 2020	1.38	+70.4%	0.85	1.39	0.85	40,753
Feb 2020	0.81	+14.1%	0.74	0.81	0.65	14,925
Jan 2020	0.71	−10.1%	0.76	0.82	0.62	75,633
Dec 2019	0.79	+3.9%	0.76	0.86	0.73	1,73,795
Nov 2019	0.76	+10.1%	0.69	0.83	0.69	20,769
Oct 2019	0.69	−6.8%	0.74	0.74	0.57	40,020
Sep 2019	0.74	−26.0%	1.00	1.05	0.74	1,13,114
Aug 2019	1.00	−12.3%	1.19	1.24	1.00	19,572
Jul 2019	1.14	−3.4%	1.18	1.23	1.10	9,448
Jun 2019	1.18	−4.8%	1.24	1.24	1.18	11,000
May 2019	1.24	+5.1%	1.13	1.24	1.03	9,051
Apr 2019	1.18	−1.7%	1.26	1.38	1.07	71,231
Mar 2019	1.20	−5.5%	1.21	1.21	1.10	16,092
Feb 2019	1.27	−9.3%	1.33	1.33	1.27	10,100
Jan 2019	1.40	−10.3%	1.63	1.70	1.40	11,733
Dec 2018	1.56	0.0%	1.49	1.56	1.49	2,000
Nov 2018	1.56	−0.6%	1.56	1.56	1.56	4,400
Oct 2018	1.57	−0.6%	1.57	1.57	1.57	300
Sep 2018	1.58	−4.8%	1.58	1.65	1.58	7,600
Aug 2018	1.66	0.0%	1.66	1.66	1.66	1,500
Jun 2018	1.66	−14.9%	1.95	1.95	1.57	9,000
May 2018	1.95	−13.3%	2.14	2.14	1.86	13,300
Apr 2018	2.25	−18.2%	2.62	2.62	2.25	9,800
Mar 2018	2.75	−14.1%	3.20	3.20	2.75	2,900
Feb 2018	3.20	−17.9%	3.71	3.71	3.20	7,100
Jan 2018	3.90	+5.4%	3.88	4.20	3.88	4,200
Nov 2017	3.70	−4.6%	3.90	3.90	3.70	8,900
Sep 2017	3.88	+13.5%	3.42	3.88	3.42	3,100
Aug 2017	3.42	+4.6%	3.40	3.60	3.26	5,200
Jul 2017	3.27	+4.8%	2.97	3.27	2.97	7,400
Jun 2017	3.12	+11.0%	2.81	3.12	2.68	4,000
May 2017	2.81	−6.3%	3.15	3.58	2.81	22,600
Apr 2017	3.00	−6.3%	3.20	3.30	2.71	29,700
Mar 2017	3.20	−5.6%	3.23	3.23	2.92	1,000
Feb 2017	3.39	0.0%	3.23	3.39	3.23	5,500
Jan 2017	3.39	−5.0%	3.74	3.90	3.39	8,700
Dec 2016	3.57	+5.0%	3.50	3.57	3.50	4,600
Nov 2016	3.40	+21.4%	2.94	3.54	2.94	4,900
Oct 2016	2.80	−0.7%	2.85	3.46	2.66	34,400
Sep 2016	2.82	−5.7%	3.13	3.44	2.56	20,600
Aug 2016	2.99	−9.4%	3.46	3.63	2.60	31,000
Jul 2016	3.30	+20.4%	2.75	3.30	2.75	10,300
Jun 2016	2.74	+5.0%	2.74	2.74	2.74	200
May 2016	2.61	+4.4%	2.38	2.61	2.38	3,500
Apr 2016	2.50	−16.7%	3.00	3.05	2.50	19,600
Mar 2016	3.00	−24.8%	3.80	3.80	2.95	27,200
Feb 2016	3.99	+18.8%	3.52	4.41	3.19	11,200
Jan 2016	3.36	+6.3%	3.31	4.09	3.15	29,200
Dec 2015	3.16	+14.1%	2.70	3.18	2.55	18,300
Nov 2015	2.77	−11.2%	2.97	2.97	2.28	17,400
Oct 2015	3.12	+24.8%	2.50	3.28	2.50	16,700
Sep 2015	2.50	−13.5%	2.75	3.00	2.38	17,900
Aug 2015	2.89	−30.2%	3.94	3.94	2.89	5,800
Jul 2015	4.14	+4.5%	4.15	4.17	3.80	3,500
Jun 2015	3.96	+71.4%	2.42	3.96	2.42	25,300
May 2015	2.31	−23.0%	2.85	2.85	2.31	4,900
Apr 2015	3.00	+5.3%	2.75	3.17	2.75	7,000
Mar 2015	2.85	−36.4%	4.26	4.40	2.85	12,700
Feb 2015	4.48	+23.4%	3.80	4.59	3.80	6,900
Jan 2015	3.63	−12.9%	3.97	4.10	3.30	19,200
Dec 2014	4.17	−3.5%	4.32	4.75	3.51	36,400
Nov 2014	4.32	−1.4%	4.17	5.14	3.95	1,12,300
Oct 2014	4.38	−15.4%	4.94	5.64	4.24	22,300
Sep 2014	5.18	−6.5%	5.27	6.30	4.75	67,800
Aug 2014	5.54	+11.2%	4.80	6.49	4.74	91,200
Jul 2014	4.98	−32.1%	7.55	8.53	4.98	2,59,900
Jun 2014	7.33	+43.7%	5.35	9.09	5.35	6,19,400
May 2014	5.10	+168.4%	1.99	5.10	1.99	2,10,000
Apr 2014	1.90	+31.0%	1.52	1.90	1.39	8,000
Mar 2014	1.45	−12.1%	1.73	1.86	1.45	38,000
Feb 2014	1.65	−16.2%	1.90	2.00	1.65	15,000
Jan 2014	1.97	−22.1%	2.41	2.64	1.97	20,800
Dec 2013	2.53	+26.5%	1.91	2.53	1.82	13,800
Nov 2013	2.00	−2.0%	2.14	2.38	1.91	26,400
Oct 2013	2.04	+20.0%	1.62	2.04	1.55	19,000
Sep 2013	1.70	+14.9%	1.55	1.70	1.55	43,900
Aug 2013	1.48	−3.3%	1.53	1.57	1.46	10,200
Jul 2013	1.53	−1.9%	1.50	1.61	1.46	9,100
Jun 2013	1.56	+4.0%	1.43	1.56	1.34	15,300
May 2013	1.50	−5.1%	1.65	1.65	1.43	30,000
Apr 2013	1.58	−10.7%	1.72	1.96	1.58	13,300
Mar 2013	1.77	−27.8%	2.57	2.57	1.77	33,500
Feb 2013	2.45	−7.9%	2.53	2.54	1.99	67,400
Jan 2013	2.66	−37.3%	4.45	4.45	2.53	82,900
Dec 2012	4.24	+1.0%	4.41	5.60	3.84	86,500
Nov 2012	4.20	+49.5%	2.84	4.20	2.62	62,100
Oct 2012	2.81	+2.2%	2.76	3.27	2.66	42,800
Sep 2012	2.75	+19.0%	2.42	2.81	2.22	67,900
Aug 2012	2.31	−16.9%	2.91	3.20	2.30	62,600
Jul 2012	2.78	+11.2%	2.55	2.78	2.30	43,200
Jun 2012	2.50	+13.6%	2.31	2.88	2.10	49,900
May 2012	2.20	−5.2%	2.23	2.67	2.10	29,300
Apr 2012	2.32	−6.5%	2.59	2.88	2.32	40,100
Mar 2012	2.48	−12.1%	2.95	3.36	2.48	97,000
Feb 2012	2.82	−6.0%	3.00	3.33	2.75	15,400
Jan 2012	3.00	+14.5%	2.50	3.36	2.38	22,400
Dec 2011	2.62	−14.1%	3.20	3.20	2.52	28,800
Nov 2011	3.05	+0.3%	2.91	3.20	2.52	29,800
Oct 2011	3.04	−4.4%	3.09	3.33	2.86	29,300
Sep 2011	3.18	+23.3%	2.48	3.18	2.35	32,100
Aug 2011	2.58	−23.0%	3.28	3.30	2.34	48,200
Jul 2011	3.35	+20.5%	2.91	4.04	2.78	68,300
Jun 2011	2.78	−9.2%	2.94	3.49	2.68	66,300
May 2011	3.06	−13.1%	3.40	3.61	3.00	62,900
Apr 2011	3.52	+11.4%	3.05	3.90	3.05	90,100
Mar 2011	3.16	−8.9%	3.57	3.85	3.05	1,27,200
Feb 2011	3.47	+0.6%	3.40	3.81	3.18	71,500
Jan 2011	3.45	−13.1%	3.97	4.06	3.33	1,10,700
Dec 2010	3.97	+9.1%	3.64	4.29	3.47	97,400
Nov 2010	3.64	−13.7%	4.43	4.86	3.64	1,85,600
Oct 2010	4.22	−8.3%	4.82	5.31	4.16	2,80,200
Sep 2010	4.60	−4.2%	4.99	5.46	4.47	1,09,600
Aug 2010	4.80	−8.6%	5.00	6.28	4.70	1,40,500
Jul 2010	5.25	−13.2%	5.95	6.20	4.95	96,700
Jun 2010	6.05	+16.1%	5.00	6.21	5.00	70,500
May 2010	5.21	−16.6%	5.94	6.66	4.90	1,03,900
Apr 2010	6.25	+25.0%	5.00	7.55	5.00	1,31,700
Mar 2010	5.00	−23.0%	6.80	6.92	4.50	1,20,400
Feb 2010	6.49	−14.0%	7.92	7.92	5.72	1,61,800
Jan 2010	7.55	+9.6%	7.14	9.53	6.75	2,02,600
Dec 2009	6.89	+3.1%	6.60	7.25	5.96	1,15,200
Nov 2009	6.68	+5.7%	6.06	7.86	5.71	1,54,900
Oct 2009	6.32	−14.0%	7.00	8.49	6.23	2,99,200
Sep 2009	7.35	+1.0%	7.59	7.81	5.93	1,59,700
Aug 2009	7.28	+12.2%	6.09	7.94	6.05	4,35,100
Jul 2009	6.49	+24.1%	5.47	6.85	4.96	1,76,000
Jun 2009	5.23	−14.4%	6.39	6.72	4.78	2,44,800
May 2009	6.11	+54.7%	3.77	6.24	3.35	1,99,000
Apr 2009	3.95	+37.2%	2.80	4.27	2.80	1,20,400
Mar 2009	2.88	+5.9%	2.65	3.02	2.50	64,700
Feb 2009	2.72	−39.3%	4.26	4.69	2.72	65,600
Jan 2009	4.48	+47.9%	3.17	4.75	3.00	1,05,200
Dec 2008	3.03	−2.3%	3.20	3.40	2.67	1,16,000
Nov 2008	3.10	+9.9%	2.79	4.10	2.68	87,600
Oct 2008	2.82	−43.6%	5.25	5.25	2.82	58,000
Sep 2008	5.00	−10.6%	5.41	6.14	4.50	1,08,400
Aug 2008	5.59	−11.1%	6.15	7.32	5.23	1,86,300
Jul 2008	6.29	+4.7%	5.72	6.58	5.43	1,79,900
Jun 2008	6.01	−12.9%	6.70	7.58	5.10	4,27,600
May 2008	6.90	−17.6%	8.05	8.96	6.89	3,12,900
Apr 2008	8.37	+25.1%	7.02	9.81	6.92	4,54,500
Mar 2008	6.69	−40.1%	10.65	10.80	5.63	5,70,800
Feb 2008	11.17	−25.3%	14.21	15.75	10.55	7,84,700
Jan 2008	14.95	−49.5%	31.05	32.45	14.95	25,07,800
Dec 2007	29.60	+70.5%	18.20	31.55	17.50	41,08,900
Nov 2007	17.36	+88.7%	9.66	17.36	9.12	24,59,600
Oct 2007	9.20	+2.3%	8.60	9.87	7.12	2,46,300
Sep 2007	8.99	+23.7%	7.30	11.04	7.10	4,75,800
Aug 2007	7.27	−13.5%	8.82	8.92	6.55	1,10,500
Jul 2007	8.40	+52.5%	5.78	10.28	5.78	4,75,600
Jun 2007	5.51	+12.4%	5.10	5.51	4.78	58,600
May 2007	4.90	−21.0%	5.90	6.48	4.90	62,500
Apr 2007	6.20	−27.1%	8.08	8.40	5.36	7,700
Mar 2007	8.50	−20.7%	10.19	10.19	8.50	5,100
Feb 2007	10.72	−9.8%	11.40	12.30	10.72	14,300
Jan 2007	11.88	–	8.50	13.93	7.61	35,700

₹ 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
27 Oct 2026	8.30	8.69	8.30	8.50	8.59	1,030
26 Oct 2026	8.56	8.75	8.08	8.28	8.43	4,297
23 Oct 2026	8.14	8.80	8.05	8.56	8.52	9,810
22 Oct 2026	8.49	8.49	8.00	8.47	8.37	11,002
21 Oct 2026	8.44	8.44	7.86	7.93	8.18	3,827
19 Oct 2026	8.19	8.39	7.65	8.12	8.01	13,488
16 Oct 2026	8.24	8.33	8.01	8.19	8.19	5,873
15 Oct 2026	8.85	9.71	7.60	8.08	8.20	91,335
14 Oct 2026	8.44	9.10	8.44	8.89	8.69	6,700
13 Oct 2026	9.15	9.16	8.64	8.90	8.94	2,814
12 Oct 2026	8.90	9.42	8.90	9.16	9.01	3,975
9 Oct 2026	9.11	9.60	8.76	8.91	8.97	7,306
8 Oct 2026	9.43	9.66	8.56	9.11	9.09	16,353
7 Oct 2026	10.60	10.60	8.16	9.43	9.36	43,164
6 Oct 2026	9.74	10.70	9.50	9.59	9.84	5,580
5 Oct 2026	10.80	10.80	9.60	9.72	9.85	7,131
1 Oct 2026	8.72	9.85	8.72	9.39	9.29	3,041
30 Sep 2026	9.30	9.62	8.90	9.00	9.08	19,073
29 Sep 2026	9.71	9.71	9.12	9.27	9.41	12,959
28 Sep 2026	9.66	10.09	9.42	9.59	9.64	7,048
25 Sep 2026	9.69	10.00	9.65	9.86	9.80	6,691
24 Sep 2026	9.53	9.90	9.52	9.65	9.67	3,680

Prices in ₹ per share as traded, not adjusted.