BSE · GUJTLRM · stock
Gujarat Toolroom Limited (GUJTLRM) stock price history
Every BSE trading session of Gujarat Toolroom Limited from Jul 4, 2005 to Nov 13, 2026: 5,266 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
GUJTLRM adjusted close, 2005 to 2026
- ₹7.15
- All time high, 2023
- ₹0.9800
- 52 week high, ₹0.2300 low
- 5,266
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GUJTLRM key facts
- Gujarat Toolroom Limited (GUJTLRM) closed at ₹0.2800 on Nov 13, 2026 on BSE.
- GUJTLRM's all time high close is ₹7.15, set on Dec 13, 2023; its all time low close is ₹0.0142 on Jul 4, 2005.
- GUJTLRM's 52 week range is ₹0.2300 to ₹0.9800.
- GUJTLRM returned -68.5% over the year to Nov 13, 2026 and +51.9% over five years.
- Over ten years GUJTLRM returned +14%, +1.3% a year compounded.
- GUJTLRM's deepest drawdown was -96.6% from Dec 13, 2023 to Nov 6, 2026.
- DataCedar holds 5,266 daily sessions of GUJTLRM history from Jul 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUJTLRM price chart, 2005 to 2026
GUJTLRM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.2% |
| 3 months | -40.4% |
| 6 months | -54.1% |
| Year to date | -62.2% |
| 1 year | -68.5% |
| 3 years | -94.2% |
| 5 years | +51.9% |
| 10 years | +13.7% |
| Since Jul 4, 2005 | +1,870% |
| Compound annual growth, 21.4 years | +15.0% |
GUJTLRM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7.15 on Dec 13, 2023
- All time low close
- ₹0.0142 on Jul 4, 2005
- 52 week high
- ₹0.9800 on Nov 20, 2025
- 52 week low
- ₹0.2300 on Nov 9, 2026
- Deepest drawdown
- -96.6% from Dec 13, 2023 to Nov 6, 2026, not yet recovered
- Best single session
- +170.4% on Aug 25, 2016
- Worst single session
- -17.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2005
- 19.7×
- Best calendar year
- 2016, +1,038%
- Worst calendar year
- 2025, -73%
GUJTLRM 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. 2005 starts on Jul 4, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.7500 | ₹0.7600 | ₹0.2300 | ₹0.2800 | -62.2% | 775.4M | 211 |
| 2025 | ₹2.87 | ₹3.32 | ₹0.7200 | ₹0.7400 | -72.9% | 3.3B | 249 |
| 2024 | ₹5.44 | ₹7.46 | ₹1.79 | ₹2.73 | -52.3% | 2.8B | 246 |
| 2023 | ₹1.70 | ₹7.15 | ₹1.02 | ₹5.73 | +221.1% | 70.1M | 245 |
| 2022 | ₹0.1844 | ₹2.17 | ₹0.1641 | ₹1.78 | +867.9% | 11.5M | 248 |
| 2021 | ₹0.1156 | ₹0.1844 | ₹0.0536 | ₹0.1844 | +67.3% | 1.2M | 248 |
| 2020 | ₹0.0617 | ₹0.1102 | ₹0.0586 | ₹0.1102 | +78.5% | 649.9K | 250 |
| 2019 | ₹0.0637 | ₹0.0717 | ₹0.0563 | ₹0.0617 | -3.2% | 214.8K | 242 |
| 2018 | ₹0.1410 | ₹0.1455 | ₹0.0637 | ₹0.0637 | -54.8% | 374K | 246 |
| 2017 | ₹0.2826 | ₹0.3548 | ₹0.1410 | ₹0.1410 | -47.7% | 1.8M | 248 |
| 2016 | ₹0.0237 | ₹0.2695 | ₹0.0225 | ₹0.2695 | +1,038% | 1.4M | 246 |
| 2015 | ₹0.0517 | ₹0.0776 | ₹0.0237 | ₹0.0237 | -54.1% | 1.4M | 246 |
| 2014 | ₹0.0417 | ₹0.0518 | ₹0.0206 | ₹0.0517 | +23.9% | 3.1M | 244 |
| 2013 | ₹0.0646 | ₹0.0678 | ₹0.0327 | ₹0.0417 | -35.4% | 19.3M | 248 |
| 2012 | ₹0.0599 | ₹0.0646 | ₹0.0513 | ₹0.0646 | +13.1% | 265.2K | 245 |
| 2011 | ₹0.1303 | ₹0.1368 | ₹0.0489 | ₹0.0571 | -54.0% | 36.6M | 246 |
| 2010 | ₹0.1300 | ₹0.1753 | ₹0.0687 | ₹0.1242 | -4.5% | 60.7M | 250 |
| 2009 | ₹0.1451 | ₹0.2117 | ₹0.1063 | ₹0.1300 | -8.6% | 1B | 243 |
| 2008 | ₹0.1303 | ₹0.1748 | ₹0.0804 | ₹0.1422 | +9.1% | 78.3M | 246 |
| 2007 | ₹0.1240 | ₹0.1309 | ₹0.1128 | ₹0.1303 | +5.1% | 3.3M | 248 |
| 2006 | ₹0.1706 | ₹0.1791 | ₹0.1240 | ₹0.1240 | -27.3% | 304.2K | 247 |
| 2005 | ₹0.0142 | ₹0.2944 | ₹0.0142 | ₹0.1706 | n/a | 5.3M | 124 |
GUJTLRM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.2800 | -3.4% |
| October 2026 | ₹0.2900 | -31.0% |
| September 2026 | ₹0.4200 | -8.7% |
| August 2026 | ₹0.4600 | -4.2% |
| July 2026 | ₹0.4800 | -7.7% |
| June 2026 | ₹0.5200 | -11.9% |
| May 2026 | ₹0.5900 | -1.7% |
| April 2026 | ₹0.6000 | +39.5% |
| March 2026 | ₹0.4300 | -28.3% |
| February 2026 | ₹0.6000 | -4.8% |
| January 2026 | ₹0.6300 | -14.9% |
| December 2025 | ₹0.7400 | -9.8% |
About the GUJTLRM data
Daily bars. 5,266 sessions from Jul 4, 2005 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 Jul 4, 2005, 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%3AGUJTLRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GUJPETR Gujarat Petrosynthese Limited
- GUJSTATFIN Gujarat State Financial Corporation
- GUJTERC Gujarat Terce Laboratories Limited
- GUJTHEM Gujarat Themis Biosyn Limited
- GUJWIND Gujarat Winding Systems Limited
- GULFLLOYDS Gulf Lloyds (India) Limited
- GULFOILLUB Gulf Oil Lubricants India Limited
- GULFPETRO GP Petroleums Limited
Common questions
GUJTLRM share price history
