Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 117.95
-4.90 (-3.99%)
At close: Sep 15, 2025
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 120.75 | 121.50 | 117.20 | 117.95 | 117.95 | -3.99% | 1,336 |
| Sep 12, 2025 | 122.70 | 123.70 | 122.00 | 122.85 | 122.85 | 1.28% | 242 |
| Sep 11, 2025 | 120.45 | 124.65 | 118.75 | 121.30 | 121.30 | -0.78% | 2,491 |
| Sep 10, 2025 | 123.95 | 123.95 | 121.50 | 122.25 | 122.25 | 0.20% | 395 |
| Sep 9, 2025 | 121.80 | 122.70 | 121.40 | 122.00 | 122.00 | -1.33% | 117 |
| Sep 8, 2025 | 119.10 | 126.10 | 119.10 | 123.65 | 123.65 | 1.85% | 1,594 |
| Sep 5, 2025 | 120.00 | 125.10 | 120.00 | 121.40 | 121.40 | -4.67% | 6,182 |
| Sep 4, 2025 | 121.25 | 130.90 | 120.80 | 127.35 | 127.35 | 6.30% | 1,696 |
| Sep 3, 2025 | 120.85 | 121.00 | 119.00 | 119.80 | 119.80 | 1.48% | 226 |
| Sep 2, 2025 | 120.75 | 122.80 | 116.75 | 118.05 | 118.05 | -1.30% | 4,643 |
| Sep 1, 2025 | 116.45 | 122.20 | 115.15 | 119.60 | 119.60 | 4.73% | 5,348 |
| Aug 29, 2025 | 120.65 | 121.05 | 112.05 | 114.20 | 114.20 | -4.03% | 14,678 |
| Aug 28, 2025 | 121.30 | 122.75 | 117.75 | 119.00 | 119.00 | -3.21% | 1,192 |
| Aug 26, 2025 | 128.00 | 128.00 | 121.15 | 122.95 | 122.95 | -1.17% | 284 |
| Aug 25, 2025 | 124.20 | 127.90 | 121.55 | 124.40 | 124.40 | 3.41% | 2,034 |
| Aug 22, 2025 | 122.25 | 124.45 | 120.25 | 120.30 | 120.30 | -3.06% | 1,278 |
| Aug 21, 2025 | 123.10 | 124.60 | 123.00 | 124.10 | 124.10 | 1.06% | 913 |
| Aug 20, 2025 | 121.70 | 125.65 | 121.00 | 122.80 | 122.80 | 1.49% | 2,963 |
| Aug 19, 2025 | 118.90 | 121.35 | 118.90 | 121.00 | 121.00 | 1.72% | 69 |
| Aug 18, 2025 | 120.95 | 122.55 | 118.55 | 118.95 | 118.95 | -0.59% | 418 |
| Aug 14, 2025 | 123.95 | 124.55 | 119.65 | 119.65 | 119.65 | -2.64% | 957 |
| Aug 13, 2025 | 139.00 | 139.00 | 119.45 | 122.90 | 122.90 | 3.67% | 467 |
| Aug 12, 2025 | 120.60 | 122.60 | 117.90 | 118.55 | 118.55 | -0.88% | 3,161 |
| Aug 11, 2025 | 128.75 | 128.75 | 115.65 | 119.60 | 119.60 | -0.42% | 3,199 |
| Aug 8, 2025 | 129.90 | 129.90 | 117.25 | 120.10 | 120.10 | -10.17% | 18,868 |
| Aug 7, 2025 | 139.20 | 139.20 | 131.25 | 133.70 | 133.70 | -3.40% | 2,464 |
| Aug 6, 2025 | 141.50 | 141.50 | 137.80 | 138.40 | 138.40 | -0.79% | 2,807 |
| Aug 5, 2025 | 145.00 | 145.30 | 136.35 | 139.50 | 139.50 | -3.99% | 7,533 |
| Aug 4, 2025 | 147.95 | 149.00 | 142.80 | 145.30 | 145.30 | 0.76% | 13,229 |
| Aug 1, 2025 | 147.05 | 151.50 | 142.05 | 144.20 | 144.20 | -1.94% | 23,460 |
| Jul 31, 2025 | 140.00 | 149.35 | 140.00 | 147.05 | 147.05 | 1.76% | 17,326 |
| Jul 30, 2025 | 143.00 | 150.95 | 142.35 | 144.50 | 144.50 | 4.79% | 36,149 |
| Jul 29, 2025 | 137.00 | 138.55 | 132.60 | 137.90 | 137.90 | 6.04% | 2,928 |
| Jul 28, 2025 | 135.00 | 141.95 | 130.05 | 130.05 | 130.05 | -1.10% | 4,860 |
| Jul 25, 2025 | 127.40 | 136.40 | 127.40 | 131.50 | 131.50 | 4.49% | 2,382 |
| Jul 24, 2025 | 128.80 | 130.15 | 123.05 | 125.85 | 125.85 | -2.63% | 524 |
| Jul 23, 2025 | 130.85 | 131.10 | 128.75 | 129.25 | 129.25 | 0.27% | 849 |
| Jul 22, 2025 | 129.85 | 133.00 | 128.20 | 128.90 | 128.90 | -0.46% | 2,004 |
| Jul 21, 2025 | 131.40 | 131.40 | 128.30 | 129.50 | 129.50 | -1.22% | 1,162 |
| Jul 18, 2025 | 134.75 | 134.75 | 129.95 | 131.10 | 131.10 | -0.98% | 1,035 |
| Jul 17, 2025 | 132.20 | 133.25 | 132.00 | 132.40 | 132.40 | -0.53% | 1,054 |
| Jul 16, 2025 | 135.80 | 136.70 | 132.00 | 133.10 | 133.10 | -1.92% | 3,658 |
| Jul 15, 2025 | 138.15 | 138.15 | 133.40 | 135.70 | 135.70 | 0.26% | 2,563 |
| Jul 14, 2025 | 131.80 | 137.30 | 131.80 | 135.35 | 135.35 | 1.88% | 2,324 |
| Jul 11, 2025 | 131.55 | 138.00 | 131.55 | 132.85 | 132.85 | 1.22% | 2,584 |
| Jul 10, 2025 | 125.75 | 133.00 | 125.75 | 131.25 | 131.25 | 0.23% | 1,399 |
| Jul 9, 2025 | 129.45 | 131.50 | 128.00 | 130.95 | 130.95 | -0.42% | 2,744 |
| Jul 8, 2025 | 133.00 | 133.00 | 127.20 | 131.50 | 131.50 | -1.13% | 14,119 |
| Jul 7, 2025 | 122.00 | 136.85 | 122.00 | 133.00 | 133.00 | -4.42% | 4,846 |
| Jul 4, 2025 | 138.15 | 140.90 | 135.25 | 139.15 | 139.15 | 0.76% | 4,960 |