Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 89.90
+1.90 (2.16%)
At close: Jul 31, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 89.95 | 94.00 | 89.33 | 89.90 | 89.90 | 2.16% | 613 |
| Jul 30, 2026 | 94.00 | 94.00 | 86.01 | 88.00 | 88.00 | -2.11% | 154 |
| Jul 29, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 2.16% | 300 |
| Jul 27, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.01% | 27 |
| Jul 24, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2.53% | 271 |
| Jul 23, 2026 | 88.00 | 88.00 | 86.71 | 86.71 | 86.71 | 1.42% | 279 |
| Jul 22, 2026 | 86.85 | 86.85 | 85.50 | 85.50 | 85.50 | -1.55% | 29 |
| Jul 21, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -5.45% | 18 |
| Jul 20, 2026 | 90.97 | 91.86 | 90.97 | 91.86 | 91.86 | 0.96% | 302 |
| Jul 16, 2026 | 90.97 | 90.99 | 90.97 | 90.99 | 90.99 | 0.43% | 233 |
| Jul 14, 2026 | 90.00 | 90.60 | 87.53 | 90.60 | 90.60 | -0.19% | 136 |
| Jul 13, 2026 | 97.45 | 97.45 | 90.65 | 90.77 | 90.77 | 1.89% | 467 |
| Jul 10, 2026 | 87.38 | 95.00 | 86.50 | 89.09 | 89.09 | 3.11% | 1,245 |
| Jul 8, 2026 | 88.00 | 90.60 | 86.30 | 86.40 | 86.40 | -5.25% | 647 |
| Jul 7, 2026 | 88.05 | 91.19 | 88.05 | 91.19 | 91.19 | 5.08% | 159 |
| Jul 6, 2026 | 86.71 | 86.78 | 86.70 | 86.78 | 86.78 | -3.65% | 24 |
| Jul 2, 2026 | 89.00 | 95.99 | 89.00 | 90.07 | 90.07 | -4.08% | 5 |
| Jul 1, 2026 | 93.38 | 94.38 | 92.00 | 93.90 | 93.90 | 1.10% | 874 |
| Jun 30, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -0.05% | 150 |
| Jun 29, 2026 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | -1.03% | 192 |
| Jun 25, 2026 | 92.00 | 93.90 | 92.00 | 93.90 | 93.90 | 1.97% | 210 |
| Jun 24, 2026 | 90.00 | 92.09 | 90.00 | 92.09 | 92.09 | 1.43% | 237 |
| Jun 23, 2026 | 93.00 | 94.00 | 87.00 | 90.79 | 90.79 | -0.22% | 1,339 |
| Jun 22, 2026 | 88.91 | 90.99 | 88.90 | 90.99 | 90.99 | - | 197 |
| Jun 19, 2026 | 91.00 | 91.00 | 89.00 | 90.99 | 90.99 | -0.23% | 73 |
| Jun 18, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 0.22% | 5 |
| Jun 17, 2026 | 90.35 | 91.70 | 90.35 | 91.00 | 91.00 | 0.72% | 275 |
| Jun 16, 2026 | 92.00 | 94.00 | 90.35 | 90.35 | 90.35 | -1.79% | 42 |
| Jun 15, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | -2.19% | 31 |
| Jun 12, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | 7.81% | 2 |
| Jun 9, 2026 | 86.25 | 88.60 | 86.25 | 87.25 | 87.25 | 0.06% | 353 |
| Jun 8, 2026 | 87.50 | 88.00 | 86.80 | 87.20 | 87.20 | -2.14% | 30 |
| Jun 5, 2026 | 92.65 | 92.65 | 89.05 | 89.11 | 89.11 | -0.99% | 305 |
| Jun 4, 2026 | 90.01 | 93.00 | 90.00 | 90.00 | 90.00 | 0.33% | 1,402 |
| Jun 3, 2026 | 93.38 | 93.38 | 89.70 | 89.70 | 89.70 | -3.96% | 311 |
| Jun 2, 2026 | 93.99 | 93.99 | 88.05 | 93.40 | 93.40 | -0.63% | 828 |
| Jun 1, 2026 | 92.98 | 94.95 | 92.09 | 93.99 | 93.99 | 2.68% | 2,755 |
| May 29, 2026 | 90.00 | 92.96 | 89.51 | 91.54 | 91.54 | 1.43% | 13 |
| May 27, 2026 | 93.50 | 94.20 | 90.01 | 90.25 | 90.25 | -1.75% | 387 |
| May 26, 2026 | 89.70 | 93.65 | 89.70 | 91.86 | 91.86 | 0.28% | 1,035 |
| May 25, 2026 | 91.50 | 92.40 | 90.51 | 91.60 | 91.60 | -0.62% | 187 |
| May 22, 2026 | 85.25 | 93.40 | 85.25 | 92.17 | 92.17 | 2.41% | 340 |
| May 21, 2026 | 88.85 | 92.40 | 88.85 | 90.00 | 90.00 | 1.12% | 1,159 |
| May 20, 2026 | 90.36 | 90.36 | 87.50 | 89.00 | 89.00 | -3.46% | 928 |
| May 19, 2026 | 90.40 | 92.20 | 88.35 | 92.19 | 92.19 | 3.60% | 2,302 |
| May 18, 2026 | 91.60 | 91.80 | 87.01 | 88.99 | 88.99 | -8.07% | 531 |
| May 15, 2026 | 94.00 | 97.20 | 94.00 | 96.80 | 96.80 | 2.98% | 569 |
| May 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.88% | 20 |
| May 13, 2026 | 95.38 | 96.00 | 94.50 | 95.80 | 95.80 | -1.62% | 1,134 |
| May 12, 2026 | 100.00 | 105.71 | 97.10 | 97.38 | 97.38 | -3.28% | 2,442 |