BSE · GUJCONT · stock
Gujarat Containers Limited (GUJCONT) stock price history
Every BSE trading session of Gujarat Containers Limited from Jan 4, 2000 to Nov 12, 2026: 6,694 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GUJCONT adjusted close, 2000 to 2026
- ₹266.40
- All time high, 2022
- ₹180.65
- 52 week high, ₹141.32 low
- 6,694
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
GUJCONT key facts
- Gujarat Containers Limited (GUJCONT) closed at ₹159.05 on Nov 12, 2026 on BSE.
- GUJCONT's all time high close is ₹266.40, set on Oct 7, 2022; its all time low close is ₹3.44 on Jun 1, 2007.
- GUJCONT's 52 week range is ₹141.32 to ₹180.65.
- GUJCONT returned -8.3% over the year to Nov 12, 2026 and +136.1% over five years.
- Over ten years GUJCONT returned +1,412%, +31.2% a year compounded.
- GUJCONT's deepest drawdown was -58.0% from Feb 8, 2018 to Aug 17, 2020.
- DataCedar holds 6,694 daily sessions of GUJCONT history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GUJCONT price chart, 2000 to 2026
GUJCONT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -2.2% |
| 6 months | +1.3% |
| Year to date | -0.7% |
| 1 year | -8.3% |
| 3 years | +5.0% |
| 5 years | +136.1% |
| 10 years | +1,412% |
| Since Jan 4, 2000 | +4,254% |
| Compound annual growth, 26.9 years | +15.1% |
GUJCONT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹266.40 on Oct 7, 2022
- All time low close
- ₹3.44 on Jun 1, 2007
- 52 week high
- ₹180.65 on Sep 3, 2026
- 52 week low
- ₹141.32 on Jun 29, 2026
- Deepest drawdown
- -58.0% from Feb 8, 2018 to Aug 17, 2020, recovered Dec 8, 2020
- Best single session
- +184.2% on Sep 7, 2012
- Worst single session
- -47.9% on Aug 21, 2007
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2000
- 43.5×
- Best calendar year
- 2021, +288%
- Worst calendar year
- 2014, -39%
GUJCONT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹160.20 | ₹180.65 | ₹141.32 | ₹159.05 | -0.7% | 84.5K | 212 |
| 2025 | ₹177.93 | ₹184.21 | ₹155.24 | ₹160.20 | -10.9% | 125.2K | 248 |
| 2024 | ₹164.57 | ₹196.00 | ₹138.51 | ₹179.89 | +14.7% | 222.1K | 245 |
| 2023 | ₹204.50 | ₹214.29 | ₹116.89 | ₹156.82 | -21.8% | 215.4K | 245 |
| 2022 | ₹78.90 | ₹268.79 | ₹68.52 | ₹200.65 | +167.0% | 295.2K | 247 |
| 2021 | ₹18.65 | ₹75.15 | ₹13.54 | ₹75.15 | +287.7% | 258.8K | 248 |
| 2020 | ₹9.20 | ₹22.29 | ₹7.44 | ₹19.38 | +110.6% | 28.9K | 250 |
| 2019 | ₹8.98 | ₹12.48 | ₹8.33 | ₹9.20 | +2.5% | 9.1K | 242 |
| 2018 | ₹13.26 | ₹17.76 | ₹8.98 | ₹8.98 | -32.3% | 18.1K | 246 |
| 2017 | ₹10.03 | ₹14.66 | ₹8.82 | ₹13.26 | +32.1% | 22.4K | 248 |
| 2016 | ₹10.73 | ₹15.54 | ₹10.03 | ₹10.03 | -6.5% | 13.2K | 246 |
| 2015 | ₹7.89 | ₹10.73 | ₹7.41 | ₹10.73 | +36.0% | 14.3K | 246 |
| 2014 | ₹12.86 | ₹12.86 | ₹6.72 | ₹7.89 | -38.6% | 8.1K | 244 |
| 2013 | ₹13.80 | ₹13.80 | ₹12.50 | ₹12.86 | -6.8% | 900 | 248 |
| 2012 | ₹4.87 | ₹14.56 | ₹4.87 | ₹13.80 | +183.4% | 1.3K | 245 |
| 2011 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 246 |
| 2010 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 250 |
| 2009 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 243 |
| 2008 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 1K | 246 |
| 2007 | ₹4.87 | ₹9.35 | ₹3.44 | ₹4.87 | 0.0% | 3.5K | 248 |
| 2006 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 247 |
| 2005 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 250 |
| 2004 | ₹4.87 | ₹4.87 | ₹4.87 | ₹4.87 | 0.0% | 0 | 262 |
| 2003 | ₹5.65 | ₹5.65 | ₹4.87 | ₹4.87 | -13.8% | 0 | 261 |
| 2002 | ₹5.65 | ₹5.65 | ₹5.65 | ₹5.65 | 0.0% | 0 | 261 |
| 2001 | ₹4.87 | ₹5.65 | ₹4.87 | ₹5.65 | +16.0% | 200 | 261 |
| 2000 | ₹3.65 | ₹4.87 | ₹2.97 | ₹4.87 | n/a | 10.1K | 259 |
GUJCONT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹159.05 | -8.2% |
| October 2026 | ₹173.25 | +6.3% |
| September 2026 | ₹163.05 | -5.0% |
| August 2026 | ₹171.70 | +0.7% |
| July 2026 | ₹170.46 | +20.2% |
| June 2026 | ₹141.86 | -14.3% |
| May 2026 | ₹165.50 | +11.3% |
| April 2026 | ₹148.70 | -0.3% |
| March 2026 | ₹149.10 | -8.2% |
| February 2026 | ₹162.48 | -0.6% |
| January 2026 | ₹163.52 | +2.1% |
| December 2025 | ₹160.20 | -1.0% |
About the GUJCONT data
Daily bars. 6,694 sessions from Jan 4, 2000 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AGUJCONT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GUFICBIO Gufic Biosciences Limited
- GUJALKALI Gujarat Alkalies and Chemicals Limited
- GUJAPOLLO Gujarat Apollo Industries Limited
- GUJARATPOLY Gujarat Poly Electronics Limited
- GUJCOTEX Gujarat Cotex Limited
- GUJCRAFT Gujarat Craft Industries Limited
- GUJCRED Gujarat Credit Corporation Limited
- GUJENERGY Gujarat Energy Limited
Common questions
GUJCONT share price history
