BSE · GUJCONT · stock

Gujarat Containers Limited (GUJCONT) stock price history

Every BSE trading session of Gujarat Containers Limited from Jan 4, 2000 to Sep 28, 2026: 6,668 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.

Get GUJCONT data, free keyYear by year table

GUJCONT adjusted close, 2000 to 2026

GUJCONTGujarat Containers Limited
₹170.05-2.3% over one year
20052010201520202025
₹266.40
All time high, 2022
₹180.65
52 week high, ₹141.32 low
6,668
Daily sessions since 2000

Last updated Sep 28, 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 ₹170.05 on Sep 28, 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 -2.3% over the year to Sep 28, 2026 and +253.8% over five years.
  • Over ten years GUJCONT returned +1,437%, +31.4% a year compounded.
  • GUJCONT's deepest drawdown was -58.0% from Feb 8, 2018 to Aug 17, 2020.
  • DataCedar holds 6,668 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 adjusted close, Jan 4, 2000 to Sep 28, 2026₹3.65₹14.59₹58.31₹232.99200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GUJCONT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.0%
3 months+15.6%
6 months+14.1%
Year to date+6.2%
1 year-2.3%
3 years-3.0%
5 years+253.8%
10 years+1,437%
Since Jan 4, 2000+4,555%
Compound annual growth, 26.7 years+15.5%

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
37.8%
Sessions closing higher, 1 year
25%
Growth of 1 since 2000
46.6×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹160.20₹180.65₹141.32₹170.05+6.1%73.4K185
2025₹177.93₹184.21₹155.24₹160.20-10.9%125.2K248
2024₹164.57₹196.00₹138.51₹179.89+14.7%222.1K245
2023₹204.50₹214.29₹116.89₹156.82-21.8%215.4K245
2022₹78.90₹268.79₹68.52₹200.65+167.0%295.3K248
2021₹18.65₹75.15₹13.54₹75.15+287.7%258.8K248
2020₹9.20₹22.29₹7.44₹19.38+110.6%28.9K250
2019₹8.98₹12.48₹8.33₹9.20+2.5%9.1K242
2018₹13.26₹17.76₹8.98₹8.98-32.3%18.1K246
2017₹10.03₹14.66₹8.82₹13.26+32.1%22.4K248
2016₹10.73₹15.54₹10.03₹10.03-6.5%13.2K246
2015₹7.89₹10.73₹7.41₹10.73+36.0%14.3K246
2014₹12.86₹12.86₹6.72₹7.89-38.6%8.1K244
2013₹13.80₹13.80₹12.50₹12.86-6.8%900248
2012₹4.87₹14.56₹4.87₹13.80+183.4%1.3K245
2011₹4.87₹4.87₹4.87₹4.870.0%0246
2010₹4.87₹4.87₹4.87₹4.870.0%0250
2009₹4.87₹4.87₹4.87₹4.870.0%0243
2008₹4.87₹4.87₹4.87₹4.870.0%1K246
2007₹4.87₹9.35₹3.44₹4.870.0%3.5K248
2006₹4.87₹4.87₹4.87₹4.870.0%0247
2005₹4.87₹4.87₹4.87₹4.870.0%0250
2004₹4.87₹4.87₹4.87₹4.870.0%0262
2003₹5.65₹5.65₹4.87₹4.87-13.8%0261
2002₹5.65₹5.65₹5.65₹5.650.0%0261
2001₹4.87₹5.65₹4.87₹5.65+16.0%200261
2000₹3.65₹4.87₹2.97₹4.87n/a10.1K259

GUJCONT monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹170.05-1.0%
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%
November 2025₹161.83-7.2%
October 2025₹174.37+0.2%

About the GUJCONT data

Daily bars. 6,668 sessions from Jan 4, 2000 to Sep 28, 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 Sep 24, 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/GUJCONT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

GUJCONT share price history

Start with any symbol.

Start free