Gyan Developers and Builders Limited (BOM:530141)
India · Delayed Price · Currency is INR 55.50
+1.42 (2.63%)
At close: Sep 18, 2026
BOM:530141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.49 | 55.50 | 55.00 | 55.50 | 55.50 | 2.63% | 265 |
| Sep 17, 2026 | 55.00 | 55.00 | 54.08 | 54.08 | 54.08 | 0.99% | 424 |
| Sep 16, 2026 | 52.90 | 53.55 | 52.38 | 53.55 | 53.55 | 5.00% | 2,383 |
| Sep 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 217 |
| Sep 11, 2026 | 51.00 | 51.00 | 49.50 | 51.00 | 51.00 | -1.92% | 145 |
| Sep 10, 2026 | 49.00 | 52.00 | 48.50 | 52.00 | 52.00 | 2.36% | 64 |
| Sep 9, 2026 | 48.80 | 50.80 | 48.65 | 50.80 | 50.80 | -0.80% | 794 |
| Sep 8, 2026 | 54.98 | 55.25 | 51.21 | 51.21 | 51.21 | -4.99% | 782 |
| Sep 7, 2026 | 52.50 | 53.90 | 50.00 | 53.90 | 53.90 | 2.67% | 56 |
| Sep 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.10% | 1 |
| Sep 3, 2026 | 51.00 | 52.81 | 48.50 | 52.45 | 52.45 | 4.27% | 2,041 |
| Sep 2, 2026 | 50.00 | 50.50 | 50.00 | 50.30 | 50.30 | 4.57% | 793 |
| Sep 1, 2026 | 45.90 | 48.47 | 44.01 | 48.10 | 48.10 | 4.18% | 799 |
| Aug 31, 2026 | 48.30 | 50.50 | 45.89 | 46.17 | 46.17 | -4.41% | 201 |
| Aug 28, 2026 | 48.00 | 48.30 | 48.00 | 48.30 | 48.30 | 4.93% | 1,250 |
| Aug 26, 2026 | 46.50 | 46.50 | 45.00 | 46.03 | 46.03 | -1.01% | 1,285 |
| Aug 25, 2026 | 47.00 | 49.35 | 46.50 | 46.50 | 46.50 | -1.06% | 608 |
| Aug 24, 2026 | 45.27 | 47.00 | 45.27 | 47.00 | 47.00 | -1.36% | 2,293 |
| Aug 21, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.95% | 1,093 |
| Aug 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.92% | 250 |
| Aug 19, 2026 | 47.67 | 49.55 | 47.67 | 49.55 | 49.55 | 1.87% | 761 |
| Aug 18, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -1.99% | 597 |
| Aug 17, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.99% | 216 |
| Aug 14, 2026 | 50.65 | 50.65 | 50.64 | 50.64 | 50.64 | -1.96% | 100 |
| Aug 13, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -1.99% | 51 |
| Aug 12, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -1.86% | 50 |
| Aug 11, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.00% | 25 |
| Aug 10, 2026 | 54.24 | 54.24 | 54.23 | 54.24 | 54.24 | -1.61% | 5,068 |
| Aug 7, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.04% | 50 |
| Aug 6, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - | 10 |
| Aug 3, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.13% | 1 |
| Jul 30, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - | 1 |
| Jul 24, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 2.00% | 17 |
| Jul 22, 2026 | 54.06 | 54.06 | 54.00 | 54.00 | 54.00 | 1.89% | 43 |
| Jul 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 3 |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1 |
| Jul 16, 2026 | 54.00 | 54.27 | 54.00 | 54.00 | 54.00 | 2.00% | 175 |
| Jul 15, 2026 | 52.60 | 52.94 | 52.60 | 52.94 | 52.94 | 5.00% | 617 |
| Jul 14, 2026 | 49.99 | 50.42 | 49.99 | 50.42 | 50.42 | 5.00% | 1,979 |
| Jul 13, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - | 7 |
| Jul 10, 2026 | 49.00 | 49.00 | 48.02 | 48.02 | 48.02 | 1.57% | 1,164 |
| Jul 9, 2026 | 43.00 | 47.28 | 43.00 | 47.28 | 47.28 | 5.00% | 48 |
| Jul 8, 2026 | 49.75 | 49.75 | 45.03 | 45.03 | 45.03 | -4.98% | 1,236 |
| Jul 7, 2026 | 49.74 | 49.74 | 47.39 | 47.39 | 47.39 | - | 10 |
| Jul 6, 2026 | 47.80 | 47.80 | 47.39 | 47.39 | 47.39 | 3.95% | 119 |
| Jul 3, 2026 | 41.36 | 45.59 | 41.35 | 45.59 | 45.59 | 4.76% | 501 |
| Jul 2, 2026 | 46.30 | 46.30 | 42.00 | 43.52 | 43.52 | -1.32% | 1,063 |
| Jul 1, 2026 | 42.00 | 44.10 | 39.90 | 44.10 | 44.10 | 5.00% | 1,195 |
| Jun 30, 2026 | 41.81 | 42.50 | 41.81 | 42.00 | 42.00 | -1.55% | 14 |
| Jun 29, 2026 | 44.90 | 44.90 | 42.66 | 42.66 | 42.66 | -4.99% | 352 |