Gyan Developers and Builders Limited (BOM:530141)
India · Delayed Price · Currency is INR 40.34
-0.65 (-1.59%)
At close: Apr 21, 2026
BOM:530141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 40.30 | 40.52 | 37.80 | 40.00 | 40.00 | -0.84% | 1,659 |
| Apr 21, 2026 | 44.27 | 44.27 | 40.00 | 40.34 | 40.34 | -1.59% | 379 |
| Apr 20, 2026 | 40.50 | 44.25 | 38.30 | 40.99 | 40.99 | 0.29% | 2,824 |
| Apr 17, 2026 | 41.33 | 41.33 | 35.03 | 40.87 | 40.87 | -2.64% | 1,686 |
| Apr 16, 2026 | 40.50 | 41.98 | 35.00 | 41.98 | 41.98 | 6.60% | 1,630 |
| Apr 15, 2026 | 40.50 | 40.50 | 39.37 | 39.38 | 39.38 | 11.12% | 14 |
| Apr 10, 2026 | 36.90 | 36.90 | 35.40 | 35.44 | 35.44 | -6.37% | 646 |
| Apr 9, 2026 | 35.10 | 37.85 | 35.10 | 37.85 | 37.85 | 7.83% | 302 |
| Apr 8, 2026 | 40.00 | 40.00 | 35.01 | 35.10 | 35.10 | -3.91% | 519 |
| Apr 7, 2026 | 44.30 | 44.30 | 34.33 | 36.53 | 36.53 | -10.90% | 1,776 |
| Apr 6, 2026 | 38.00 | 41.25 | 38.00 | 41.00 | 41.00 | -7.11% | 116 |
| Apr 2, 2026 | 39.00 | 44.29 | 39.00 | 44.14 | 44.14 | 11.49% | 547 |
| Apr 1, 2026 | 44.25 | 44.25 | 37.17 | 39.59 | 39.59 | -1.02% | 603 |
| Mar 30, 2026 | 34.80 | 43.46 | 30.06 | 40.00 | 40.00 | 7.73% | 11,477 |
| Mar 27, 2026 | 37.00 | 37.13 | 36.95 | 37.13 | 37.13 | 0.49% | 111 |
| Mar 25, 2026 | 37.00 | 37.00 | 36.26 | 36.95 | 36.95 | 0.24% | 1,682 |
| Mar 24, 2026 | 36.61 | 37.61 | 36.25 | 36.86 | 36.86 | 0.68% | 324 |
| Mar 23, 2026 | 36.68 | 36.68 | 35.00 | 36.61 | 36.61 | 0.30% | 1,003 |
| Mar 20, 2026 | 33.50 | 36.50 | 30.11 | 36.50 | 36.50 | 1.98% | 449 |
| Mar 19, 2026 | 33.70 | 35.79 | 33.60 | 35.79 | 35.79 | - | 246 |
| Mar 18, 2026 | 36.00 | 36.00 | 35.79 | 35.79 | 35.79 | -0.58% | 14 |
| Mar 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.11% | 2 |
| Mar 16, 2026 | 35.00 | 36.65 | 34.25 | 34.25 | 34.25 | -2.14% | 287 |
| Mar 13, 2026 | 32.01 | 35.00 | 32.01 | 35.00 | 35.00 | 9.34% | 1,926 |
| Mar 12, 2026 | 33.20 | 33.20 | 32.00 | 32.01 | 32.01 | -9.68% | 559 |
| Mar 11, 2026 | 31.00 | 35.44 | 30.80 | 35.44 | 35.44 | 7.82% | 194 |
| Mar 9, 2026 | 32.00 | 32.87 | 32.00 | 32.87 | 32.87 | -13.04% | 52 |
| Mar 6, 2026 | 32.40 | 37.80 | 30.81 | 37.80 | 37.80 | 10.08% | 51 |
| Mar 2, 2026 | 38.24 | 38.24 | 32.16 | 34.34 | 34.34 | -8.40% | 4,420 |
| Feb 27, 2026 | 39.76 | 39.76 | 37.49 | 37.49 | 37.49 | 1.46% | 7 |
| Feb 26, 2026 | 37.00 | 37.00 | 32.50 | 36.95 | 36.95 | -2.64% | 359 |
| Feb 25, 2026 | 38.70 | 38.70 | 31.36 | 37.95 | 37.95 | -1.94% | 1,103 |
| Feb 24, 2026 | 34.39 | 38.94 | 34.00 | 38.70 | 38.70 | 12.53% | 703 |
| Feb 23, 2026 | 37.25 | 37.25 | 31.00 | 34.39 | 34.39 | -7.68% | 14 |
| Feb 20, 2026 | 32.80 | 38.79 | 30.21 | 37.25 | 37.25 | 5.29% | 450 |
| Feb 19, 2026 | 35.00 | 43.79 | 34.00 | 35.38 | 35.38 | -6.33% | 1,351 |
| Feb 18, 2026 | 39.59 | 39.59 | 34.52 | 37.77 | 37.77 | -5.22% | 626 |
| Feb 17, 2026 | 36.72 | 39.85 | 36.72 | 39.85 | 39.85 | 8.38% | 2 |
| Feb 16, 2026 | 32.61 | 38.80 | 32.61 | 36.77 | 36.77 | -3.44% | 2,113 |
| 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 |