Global Capital Markets Limited (BOM:530263)
India · Delayed Price · Currency is INR 0.5800
+0.0200 (3.57%)
At close: Dec 5, 2025
Global Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 513,332 |
| Dec 4, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 129,844 |
| Dec 3, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 107,638 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 203,124 |
| Dec 1, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 119,502 |
| Nov 28, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 113,126 |
| Nov 27, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 141,934 |
| Nov 26, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 101,089 |
| Nov 25, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 117,386 |
| Nov 24, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 131,765 |
| Nov 21, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | - | 71,353 |
| Nov 20, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 389,561 |
| Nov 19, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 478,541 |
| Nov 18, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | - | 179,600 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 149,269 |
| Nov 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 118,742 |
| Nov 13, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 169,923 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 177,453 |
| Nov 11, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -3.13% | 239,392 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 116,815 |
| Nov 7, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | - | 207,586 |
| Nov 6, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 172,603 |
| Nov 4, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 162,795 |
| Nov 3, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 93,568 |
| Oct 31, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 122,897 |
| Oct 30, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 232,981 |
| Oct 29, 2025 | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -3.03% | 254,331 |
| Oct 28, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 104,905 |
| Oct 27, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | - | 92,818 |
| Oct 24, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | 1.52% | 73,931 |
| Oct 23, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | - | 208,117 |
| Oct 21, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 3.13% | 78,518 |
| Oct 20, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 145,111 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | - | 140,839 |
| Oct 16, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | - | 222,013 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 108,190 |
| Oct 14, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 202,476 |
| Oct 13, 2025 | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -2.99% | 128,516 |
| Oct 10, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 143,495 |
| Oct 9, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -2.99% | 198,058 |
| Oct 8, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 166,707 |
| Oct 7, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 394,537 |
| Oct 6, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -4.17% | 442,818 |
| Oct 3, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -1.37% | 255,987 |
| Oct 1, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 543,460 |
| Sep 30, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -2.60% | 191,807 |
| Sep 29, 2025 | 0.77 | 0.78 | 0.73 | 0.77 | 0.77 | 1.32% | 242,389 |
| Sep 26, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 4.11% | 266,059 |
| Sep 25, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 1.39% | 626,751 |
| Sep 24, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 305,523 |