Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 125.30
+1.60 (1.29%)
At close: Oct 20, 2025
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 116.65 | 117.30 | 114.75 | 116.00 | 116.00 | 1.89% | 536 |
| Sep 30, 2025 | 114.80 | 116.45 | 113.45 | 113.85 | 113.85 | -2.02% | 649 |
| Sep 29, 2025 | 115.00 | 124.50 | 111.60 | 116.20 | 116.20 | 8.55% | 4,672 |
| Sep 26, 2025 | 112.25 | 113.05 | 106.10 | 107.05 | 107.05 | -6.10% | 7,895 |
| Sep 25, 2025 | 115.80 | 116.50 | 114.00 | 114.00 | 114.00 | -2.81% | 2,795 |
| Sep 24, 2025 | 117.55 | 119.50 | 116.05 | 117.30 | 117.30 | 0.56% | 841 |
| Sep 23, 2025 | 118.60 | 118.60 | 116.65 | 116.65 | 116.65 | -1.14% | 699 |
| Sep 22, 2025 | 119.70 | 120.00 | 116.95 | 118.00 | 118.00 | -1.26% | 656 |
| Sep 19, 2025 | 118.50 | 120.35 | 117.90 | 119.50 | 119.50 | 1.83% | 670 |
| Sep 18, 2025 | 118.40 | 119.00 | 117.20 | 117.35 | 117.35 | -0.25% | 120 |
| Sep 17, 2025 | 119.35 | 119.35 | 117.65 | 117.65 | 117.65 | -0.42% | 49 |
| Sep 16, 2025 | 118.90 | 122.00 | 118.05 | 118.15 | 118.15 | 0.17% | 2,065 |
| 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 |