Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 84.99
+7.98 (10.36%)
At close: Mar 25, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 83.00 | 84.99 | 81.85 | 84.99 | 84.99 | 10.36% | 162 |
| Mar 23, 2026 | 78.80 | 78.80 | 76.10 | 77.01 | 77.01 | -2.72% | 464 |
| Mar 20, 2026 | 81.47 | 81.47 | 79.16 | 79.16 | 79.16 | -0.10% | 102 |
| Mar 19, 2026 | 80.50 | 80.50 | 77.00 | 79.24 | 79.24 | -5.11% | 657 |
| Mar 18, 2026 | 80.30 | 87.91 | 80.30 | 83.51 | 83.51 | 4.00% | 145 |
| Mar 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - | 101 |
| Mar 16, 2026 | 81.00 | 81.00 | 78.20 | 80.30 | 80.30 | -1.47% | 2,586 |
| Mar 13, 2026 | 81.45 | 83.00 | 80.11 | 81.50 | 81.50 | -0.65% | 58 |
| Mar 12, 2026 | 82.00 | 85.22 | 77.10 | 82.03 | 82.03 | -1.17% | 1,659 |
| Mar 11, 2026 | 82.28 | 83.24 | 82.00 | 83.00 | 83.00 | -3.20% | 1,004 |
| Mar 10, 2026 | 85.00 | 85.74 | 82.00 | 85.74 | 85.74 | -1.33% | 10,019 |
| Mar 9, 2026 | 86.72 | 88.00 | 78.81 | 86.90 | 86.90 | -2.05% | 194 |
| Mar 6, 2026 | 87.02 | 88.72 | 87.00 | 88.72 | 88.72 | 1.45% | 152 |
| Mar 5, 2026 | 87.00 | 89.00 | 83.77 | 87.45 | 87.45 | -1.99% | 2,244 |
| Mar 4, 2026 | 89.20 | 89.23 | 87.00 | 89.23 | 89.23 | -0.08% | 288 |
| Mar 2, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -3.72% | 33 |
| Feb 27, 2026 | 93.70 | 93.70 | 92.75 | 92.75 | 92.75 | -1.85% | 44 |
| Feb 26, 2026 | 93.49 | 94.50 | 91.19 | 94.50 | 94.50 | 3.79% | 1,763 |
| Feb 25, 2026 | 91.98 | 92.00 | 90.40 | 91.05 | 91.05 | -1.01% | 556 |
| Feb 24, 2026 | 95.00 | 95.00 | 90.50 | 91.98 | 91.98 | -5.85% | 209 |
| Feb 23, 2026 | 96.42 | 98.82 | 93.87 | 97.69 | 97.69 | 3.34% | 1,027 |
| Feb 20, 2026 | 87.00 | 94.53 | 87.00 | 94.53 | 94.53 | 0.30% | 141 |
| Feb 19, 2026 | 97.73 | 97.73 | 93.00 | 94.25 | 94.25 | -2.87% | 1,024 |
| Feb 18, 2026 | 97.11 | 98.94 | 96.40 | 97.03 | 97.03 | -0.80% | 266 |
| Feb 17, 2026 | 91.90 | 99.50 | 91.90 | 97.81 | 97.81 | 8.01% | 2,030 |
| Feb 16, 2026 | 94.20 | 94.20 | 90.56 | 90.56 | 90.56 | -4.65% | 247 |
| Feb 13, 2026 | 91.00 | 95.00 | 86.55 | 94.98 | 94.98 | 3.18% | 702 |
| Feb 12, 2026 | 94.00 | 94.00 | 92.00 | 92.05 | 92.05 | 1.71% | 521 |
| Feb 11, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | -0.01% | 1,050 |
| Feb 10, 2026 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.54% | 57 |
| Feb 9, 2026 | 91.63 | 91.63 | 89.18 | 91.00 | 91.00 | -1.38% | 223 |
| Feb 6, 2026 | 89.54 | 93.50 | 86.68 | 92.27 | 92.27 | 7.10% | 421 |
| Feb 5, 2026 | 88.15 | 88.25 | 86.15 | 86.15 | 86.15 | -2.98% | 2,011 |
| Feb 4, 2026 | 88.95 | 89.11 | 86.65 | 88.80 | 88.80 | -0.01% | 624 |
| Feb 3, 2026 | 90.00 | 92.00 | 88.28 | 88.81 | 88.81 | 2.08% | 1,215 |
| Feb 2, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.52% | 7 |
| Feb 1, 2026 | 92.00 | 92.00 | 89.25 | 89.25 | 89.25 | -1.60% | 53 |
| Jan 30, 2026 | 89.05 | 90.80 | 87.70 | 90.70 | 90.70 | 2.60% | 557 |
| Jan 29, 2026 | 95.95 | 95.95 | 87.95 | 88.40 | 88.40 | -6.95% | 797 |
| Jan 28, 2026 | 90.20 | 95.00 | 87.40 | 95.00 | 95.00 | 5.91% | 810 |
| Jan 27, 2026 | 95.35 | 95.35 | 89.60 | 89.70 | 89.70 | -3.60% | 221 |
| Jan 23, 2026 | 92.15 | 93.05 | 92.10 | 93.05 | 93.05 | -3.07% | 476 |
| Jan 22, 2026 | 89.80 | 99.15 | 89.80 | 96.00 | 96.00 | 0.68% | 2,785 |
| Jan 21, 2026 | 95.00 | 96.00 | 93.55 | 95.35 | 95.35 | -1.09% | 291 |
| Jan 20, 2026 | 98.20 | 100.00 | 96.30 | 96.40 | 96.40 | -1.68% | 923 |
| Jan 19, 2026 | 98.15 | 98.20 | 96.80 | 98.05 | 98.05 | -3.87% | 484 |
| Jan 16, 2026 | 101.80 | 105.00 | 99.85 | 102.00 | 102.00 | 2.31% | 1,006 |
| Jan 14, 2026 | 100.60 | 100.60 | 99.70 | 99.70 | 99.70 | -0.89% | 550 |
| Jan 12, 2026 | 98.05 | 102.50 | 98.05 | 100.60 | 100.60 | 1.98% | 3,611 |
| Jan 9, 2026 | 104.60 | 104.85 | 98.00 | 98.65 | 98.65 | -1.65% | 1,842 |