Gyan Developers and Builders Limited (BOM:530141)
India · Delayed Price · Currency is INR 38.08
+2.67 (7.54%)
At close: Feb 13, 2026
BOM:530141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 36.12 | 39.20 | 35.75 | 38.08 | 38.08 | 7.54% | 1,072 |
| Feb 12, 2026 | 39.99 | 42.41 | 35.38 | 35.41 | 35.41 | 0.14% | 2,674 |
| Feb 11, 2026 | 39.60 | 40.00 | 32.75 | 35.36 | 35.36 | -11.60% | 721 |
| Feb 10, 2026 | 38.45 | 41.00 | 36.45 | 40.00 | 40.00 | 6.61% | 983 |
| Feb 9, 2026 | 36.50 | 41.00 | 36.00 | 37.52 | 37.52 | 8.82% | 618 |
| Feb 6, 2026 | 34.49 | 34.49 | 27.62 | 34.48 | 34.48 | -0.03% | 532 |
| Feb 5, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.61% | 23 |
| Feb 4, 2026 | 36.70 | 36.70 | 34.70 | 34.70 | 34.70 | -0.86% | 22 |
| Feb 3, 2026 | 36.71 | 36.71 | 34.79 | 35.00 | 35.00 | -1.74% | 483 |
| Feb 2, 2026 | 35.89 | 35.89 | 30.30 | 35.62 | 35.62 | 6.26% | 52 |
| Feb 1, 2026 | 34.99 | 36.35 | 32.87 | 33.52 | 33.52 | -8.11% | 428 |
| Jan 30, 2026 | 34.00 | 36.92 | 34.00 | 36.48 | 36.48 | 7.07% | 169 |
| Jan 29, 2026 | 34.00 | 36.64 | 34.00 | 34.07 | 34.07 | -1.96% | 2,553 |
| Jan 28, 2026 | 39.97 | 39.97 | 34.00 | 34.75 | 34.75 | -4.90% | 111 |
| Jan 27, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - | 100 |
| Jan 23, 2026 | 36.55 | 36.55 | 36.54 | 36.54 | 36.54 | -0.03% | 18 |
| Jan 22, 2026 | 36.49 | 37.00 | 36.49 | 36.55 | 36.55 | -1.83% | 1,840 |
| Jan 21, 2026 | 36.50 | 37.23 | 35.77 | 37.23 | 37.23 | 2.00% | 108 |
| Jan 20, 2026 | 38.85 | 42.31 | 35.00 | 36.50 | 36.50 | -5.22% | 1,115 |
| Jan 19, 2026 | 35.06 | 38.51 | 35.06 | 38.51 | 38.51 | 10.00% | 80 |
| Jan 16, 2026 | 39.76 | 39.76 | 34.87 | 35.01 | 35.01 | -3.18% | 452 |
| Jan 14, 2026 | 37.32 | 41.00 | 35.00 | 36.16 | 36.16 | -3.11% | 2,439 |
| Jan 13, 2026 | 38.05 | 40.95 | 36.92 | 37.32 | 37.32 | -8.53% | 960 |
| Jan 12, 2026 | 41.70 | 41.70 | 40.80 | 40.80 | 40.80 | -2.37% | 21 |
| Jan 9, 2026 | 39.21 | 41.79 | 39.21 | 41.79 | 41.79 | -3.91% | 14 |
| Jan 8, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 6.05% | 1 |
| Jan 7, 2026 | 42.70 | 42.70 | 40.00 | 41.01 | 41.01 | 4.59% | 71 |
| Jan 6, 2026 | 42.80 | 42.80 | 39.01 | 39.21 | 39.21 | -8.75% | 1,259 |
| Jan 5, 2026 | 40.68 | 44.79 | 40.68 | 42.97 | 42.97 | -3.81% | 718 |
| Jan 2, 2026 | 45.00 | 45.00 | 38.25 | 44.67 | 44.67 | 6.87% | 2,100 |
| Jan 1, 2026 | 42.30 | 42.78 | 38.15 | 41.80 | 41.80 | -0.95% | 796 |
| Dec 31, 2025 | 40.02 | 43.80 | 39.20 | 42.20 | 42.20 | 5.45% | 456 |
| Dec 30, 2025 | 43.00 | 43.00 | 39.10 | 40.02 | 40.02 | -6.93% | 3,332 |
| Dec 29, 2025 | 40.99 | 43.00 | 40.00 | 43.00 | 43.00 | - | 453 |
| Dec 26, 2025 | 44.49 | 47.10 | 40.10 | 43.00 | 43.00 | -3.35% | 262 |
| Dec 24, 2025 | 45.85 | 47.20 | 44.49 | 44.49 | 44.49 | 1.21% | 84 |
| Dec 23, 2025 | 43.56 | 44.10 | 43.56 | 43.96 | 43.96 | -0.25% | 105 |
| Dec 22, 2025 | 44.75 | 48.99 | 43.04 | 44.07 | 44.07 | -1.45% | 840 |
| Dec 19, 2025 | 42.14 | 45.00 | 40.01 | 44.72 | 44.72 | 4.00% | 5,956 |
| Dec 18, 2025 | 43.38 | 43.38 | 40.12 | 43.00 | 43.00 | 7.72% | 932 |
| Dec 17, 2025 | 39.00 | 41.94 | 39.00 | 39.92 | 39.92 | 4.61% | 1,617 |
| Dec 16, 2025 | 37.00 | 43.69 | 37.00 | 38.16 | 38.16 | -4.84% | 1,246 |
| Dec 15, 2025 | 43.39 | 43.39 | 36.00 | 40.10 | 40.10 | 0.25% | 3,288 |
| Dec 12, 2025 | 40.79 | 40.79 | 40.00 | 40.00 | 40.00 | 0.03% | 3 |
| Dec 11, 2025 | 40.99 | 40.99 | 37.16 | 39.99 | 39.99 | -3.05% | 1,543 |
| Dec 10, 2025 | 40.00 | 41.49 | 38.00 | 41.25 | 41.25 | 3.13% | 438 |
| Dec 9, 2025 | 42.00 | 42.80 | 40.00 | 40.00 | 40.00 | 2.59% | 2,661 |
| Dec 8, 2025 | 37.00 | 40.00 | 37.00 | 38.99 | 38.99 | 5.38% | 787 |
| Dec 5, 2025 | 37.87 | 37.87 | 37.00 | 37.00 | 37.00 | 1.23% | 43 |
| Dec 4, 2025 | 38.00 | 38.00 | 34.40 | 36.55 | 36.55 | 0.97% | 83 |