BSE · GUJWIND · stock
Gujarat Winding Systems Limited (GUJWIND) stock price history
Every BSE trading session of Gujarat Winding Systems Limited from Jan 3, 2019 to Nov 13, 2026: 1,936 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.
GUJWIND adjusted close, 2019 to 2026
- ₹29.60
- All time high, 2019
- ₹11.70
- 52 week high, ₹5.62 low
- 1,936
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GUJWIND key facts
- Gujarat Winding Systems Limited (GUJWIND) closed at ₹10.39 on Nov 13, 2026 on BSE.
- GUJWIND's all time high close is ₹29.60, set on Dec 23, 2019; its all time low close is ₹1.33 on Jun 19, 2023.
- GUJWIND's 52 week range is ₹5.62 to ₹11.70.
- GUJWIND returned +44.3% over the year to Nov 13, 2026 and +147.4% over five years.
- Since Jan 3, 2019 GUJWIND returned -11%, -1.5% a year compounded.
- GUJWIND's deepest drawdown was -95.5% from Dec 23, 2019 to Jun 19, 2023.
- DataCedar holds 1,936 daily sessions of GUJWIND history from Jan 3, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GUJWIND price chart, 2019 to 2026
GUJWIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.4% |
| 3 months | +41.4% |
| 6 months | +23.7% |
| Year to date | +40.4% |
| 1 year | +44.3% |
| 3 years | +490.3% |
| 5 years | +147.4% |
| 10 years | n/a |
| Since Jan 3, 2019 | -10.9% |
| Compound annual growth, 7.9 years | -1.5% |
GUJWIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹29.60 on Dec 23, 2019
- All time low close
- ₹1.33 on Jun 19, 2023
- 52 week high
- ₹11.70 on Sep 23, 2026
- 52 week low
- ₹5.62 on Dec 24, 2025
- Deepest drawdown
- -95.5% from Dec 23, 2019 to Jun 19, 2023, not yet recovered
- Best single session
- +57.1% on Dec 19, 2024
- Worst single session
- -17.0% on Mar 13, 2026
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +293%
- Worst calendar year
- 2021, -76%
GUJWIND 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. 2019 starts on Jan 3, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.40 | ₹11.70 | ₹6.11 | ₹10.39 | +40.4% | 1.7M | 211 |
| 2025 | ₹7.96 | ₹12.22 | ₹5.62 | ₹7.40 | -2.5% | 4.6M | 247 |
| 2024 | ₹1.93 | ₹7.59 | ₹1.92 | ₹7.59 | +293.3% | 635.5K | 245 |
| 2023 | ₹2.24 | ₹2.46 | ₹1.30 | ₹1.93 | -13.8% | 824.9K | 245 |
| 2022 | ₹4.00 | ₹4.29 | ₹1.72 | ₹2.24 | -42.1% | 1.4M | 248 |
| 2021 | ₹15.60 | ₹16.40 | ₹3.45 | ₹3.87 | -76.4% | 6.6M | 248 |
| 2020 | ₹24.50 | ₹27.25 | ₹8.21 | ₹16.42 | -36.2% | 7.4M | 251 |
| 2019 | ₹11.66 | ₹30.00 | ₹7.35 | ₹25.75 | n/a | 3M | 241 |
GUJWIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹10.39 | +21.7% |
| October 2026 | ₹8.54 | -21.9% |
| September 2026 | ₹10.93 | +4.1% |
| August 2026 | ₹10.50 | +59.1% |
| July 2026 | ₹6.60 | -18.5% |
| June 2026 | ₹8.10 | -7.8% |
| May 2026 | ₹8.79 | -1.2% |
| April 2026 | ₹8.90 | +27.1% |
| March 2026 | ₹7.00 | -20.3% |
| February 2026 | ₹8.78 | +14.9% |
| January 2026 | ₹7.64 | +3.2% |
| December 2025 | ₹7.40 | -6.3% |
About the GUJWIND data
Daily bars. 1,936 sessions from Jan 3, 2019 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 Jan 3, 2019, 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%3AGUJWIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GUJSTATFIN Gujarat State Financial Corporation
- GUJTERC Gujarat Terce Laboratories Limited
- GUJTHEM Gujarat Themis Biosyn Limited
- GUJTLRM Gujarat Toolroom Limited
- GULFLLOYDS Gulf Lloyds (India) Limited
- GULFOILLUB Gulf Oil Lubricants India Limited
- GULFPETRO GP Petroleums Limited
- GULPOLY Gulshan Polyols Limited
Common questions
GUJWIND share price history
