Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 100.55
-0.45 (-0.45%)
At close: Dec 19, 2025
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 100.15 | 103.20 | 100.00 | 100.55 | 100.55 | -0.45% | 462 |
| Dec 18, 2025 | 103.40 | 105.00 | 100.75 | 101.00 | 101.00 | -0.98% | 2,471 |
| Dec 16, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -3.59% | 245 |
| Dec 12, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 2 |
| Dec 10, 2025 | 104.00 | 107.35 | 104.00 | 105.80 | 105.80 | 4.13% | 307 |
| Dec 9, 2025 | 101.00 | 102.65 | 99.55 | 101.60 | 101.60 | -4.74% | 88 |
| Dec 8, 2025 | 105.75 | 111.95 | 103.55 | 106.65 | 106.65 | 1.09% | 53 |
| Dec 4, 2025 | 114.95 | 114.95 | 105.50 | 105.50 | 105.50 | -2.31% | 8 |
| Dec 3, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.19% | 44 |
| Dec 2, 2025 | 112.95 | 113.00 | 108.10 | 109.30 | 109.30 | -3.02% | 158 |
| Dec 1, 2025 | 113.55 | 114.05 | 112.05 | 112.70 | 112.70 | 0.18% | 206 |
| Nov 28, 2025 | 114.65 | 114.65 | 111.60 | 112.50 | 112.50 | -1.92% | 4 |
| Nov 27, 2025 | 115.00 | 118.25 | 113.65 | 114.70 | 114.70 | -2.92% | 1,920 |
| Nov 26, 2025 | 118.05 | 118.15 | 118.00 | 118.15 | 118.15 | 0.42% | 25 |
| Nov 25, 2025 | 118.00 | 118.05 | 117.15 | 117.65 | 117.65 | -2.49% | 218 |
| Nov 24, 2025 | 121.00 | 121.00 | 120.00 | 120.65 | 120.65 | 2.55% | 425 |
| Nov 21, 2025 | 120.30 | 120.30 | 117.60 | 117.65 | 117.65 | -2.85% | 75 |
| Nov 20, 2025 | 121.25 | 121.25 | 121.05 | 121.10 | 121.10 | 0.87% | 203 |
| Nov 19, 2025 | 122.65 | 122.65 | 120.00 | 120.05 | 120.05 | -1.32% | 101 |
| Nov 18, 2025 | 125.00 | 125.00 | 120.00 | 121.65 | 121.65 | -0.82% | 456 |
| Nov 17, 2025 | 126.50 | 126.50 | 122.45 | 122.65 | 122.65 | -2.54% | 160 |
| Nov 14, 2025 | 124.00 | 125.85 | 123.75 | 125.85 | 125.85 | 1.70% | 24 |
| Nov 13, 2025 | 124.55 | 125.15 | 122.15 | 123.75 | 123.75 | -0.44% | 221 |
| Nov 12, 2025 | 123.20 | 126.00 | 123.05 | 124.30 | 124.30 | 1.72% | 240 |
| Nov 11, 2025 | 121.00 | 123.40 | 119.90 | 122.20 | 122.20 | 3.82% | 218 |
| Nov 10, 2025 | 119.15 | 119.35 | 117.35 | 117.70 | 117.70 | -0.84% | 568 |
| Nov 7, 2025 | 119.20 | 120.15 | 117.95 | 118.70 | 118.70 | -0.50% | 129 |
| Nov 6, 2025 | 121.25 | 121.25 | 118.55 | 119.30 | 119.30 | -1.00% | 892 |
| Nov 4, 2025 | 121.00 | 122.15 | 120.00 | 120.50 | 120.50 | -1.39% | 346 |
| Nov 3, 2025 | 122.20 | 122.20 | 118.55 | 122.20 | 122.20 | 0.66% | 1,007 |
| Oct 31, 2025 | 123.05 | 123.35 | 120.15 | 121.40 | 121.40 | -1.58% | 968 |
| Oct 30, 2025 | 122.30 | 123.75 | 122.30 | 123.35 | 123.35 | 0.69% | 202 |
| Oct 29, 2025 | 124.95 | 124.95 | 122.50 | 122.50 | 122.50 | -1.17% | 74 |
| Oct 28, 2025 | 124.30 | 124.95 | 123.20 | 123.95 | 123.95 | -2.90% | 178 |
| Oct 27, 2025 | 116.80 | 127.65 | 116.80 | 127.65 | 127.65 | 1.92% | 66 |
| Oct 24, 2025 | 125.90 | 126.25 | 123.05 | 125.25 | 125.25 | -0.52% | 214 |
| Oct 23, 2025 | 125.80 | 128.35 | 125.80 | 125.90 | 125.90 | 0.08% | 835 |
| Oct 21, 2025 | 125.80 | 126.00 | 122.00 | 125.80 | 125.80 | 0.40% | 104 |
| Oct 20, 2025 | 121.80 | 125.30 | 121.80 | 125.30 | 125.30 | 1.29% | 4 |
| Oct 17, 2025 | 127.60 | 127.60 | 123.00 | 123.70 | 123.70 | -2.60% | 1,145 |
| Oct 16, 2025 | 126.75 | 130.00 | 125.00 | 127.00 | 127.00 | -0.27% | 2,927 |
| Oct 15, 2025 | 127.00 | 127.35 | 123.55 | 127.35 | 127.35 | 2.70% | 299 |
| Oct 14, 2025 | 126.00 | 126.90 | 124.00 | 124.00 | 124.00 | -1.59% | 352 |
| Oct 13, 2025 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | -0.71% | 1,511 |
| Oct 10, 2025 | 127.30 | 128.65 | 124.30 | 126.90 | 126.90 | 1.44% | 1,090 |
| Oct 9, 2025 | 121.00 | 127.10 | 118.00 | 125.10 | 125.10 | 4.69% | 4,702 |
| Oct 8, 2025 | 118.70 | 120.00 | 118.70 | 119.50 | 119.50 | 3.24% | 167 |
| Oct 7, 2025 | 118.35 | 118.35 | 115.65 | 115.75 | 115.75 | -0.86% | 3,316 |
| Oct 6, 2025 | 120.00 | 120.20 | 116.15 | 116.75 | 116.75 | -1.06% | 1,606 |
| Oct 3, 2025 | 117.00 | 119.15 | 116.80 | 118.00 | 118.00 | 1.72% | 541 |