Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 111.20
-2.00 (-1.77%)
At close: Oct 1, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 120.00 | 120.00 | 109.75 | 111.20 | 111.20 | -1.77% | 2,105 |
| Sep 30, 2026 | 117.00 | 120.00 | 112.60 | 113.20 | 113.20 | 2.44% | 10,729 |
| Sep 29, 2026 | 108.00 | 112.00 | 108.00 | 110.50 | 110.50 | 2.31% | 1,304 |
| Sep 28, 2026 | 114.55 | 114.55 | 106.95 | 108.00 | 108.00 | -12.02% | 2,160 |
| Sep 25, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 19.12% | 2 |
| Sep 24, 2026 | 103.50 | 108.15 | 100.00 | 103.05 | 103.05 | -0.43% | 856 |
| Sep 22, 2026 | 101.55 | 103.50 | 101.50 | 103.50 | 103.50 | 2.37% | 953 |
| Sep 21, 2026 | 109.20 | 109.20 | 98.80 | 101.10 | 101.10 | -2.79% | 126 |
| Sep 18, 2026 | 101.50 | 104.00 | 101.50 | 104.00 | 104.00 | 2.87% | 28 |
| Sep 17, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.34% | 325 |
| Sep 16, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | -0.05% | 21 |
| Sep 15, 2026 | 104.30 | 107.90 | 101.50 | 101.50 | 101.50 | 1.05% | 1,515 |
| Sep 10, 2026 | 103.05 | 103.05 | 100.45 | 100.45 | 100.45 | -2.52% | 73 |
| Sep 9, 2026 | 103.80 | 103.95 | 103.05 | 103.05 | 103.05 | -0.87% | 944 |
| Sep 8, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - | 2 |
| Sep 7, 2026 | 103.00 | 104.00 | 101.05 | 103.95 | 103.95 | 1.27% | 518 |
| Sep 4, 2026 | 102.90 | 102.90 | 102.65 | 102.65 | 102.65 | -0.73% | 5 |
| Sep 3, 2026 | 101.00 | 103.85 | 100.00 | 103.40 | 103.40 | -3.14% | 53 |
| Sep 2, 2026 | 110.90 | 110.90 | 106.75 | 106.75 | 106.75 | 2.59% | 8 |
| Sep 1, 2026 | 105.90 | 107.25 | 104.00 | 104.05 | 104.05 | -0.83% | 96 |
| Aug 31, 2026 | 100.00 | 108.00 | 100.00 | 104.92 | 104.92 | -0.23% | 505 |
| Aug 28, 2026 | 105.00 | 105.50 | 105.00 | 105.16 | 105.16 | 0.15% | 13 |
| Aug 27, 2026 | 102.01 | 107.00 | 102.01 | 105.00 | 105.00 | -0.24% | 375 |
| Aug 26, 2026 | 107.00 | 107.00 | 103.02 | 105.25 | 105.25 | -2.27% | 350 |
| Aug 25, 2026 | 105.13 | 107.70 | 103.10 | 107.70 | 107.70 | 3.76% | 1,090 |
| Aug 24, 2026 | 97.00 | 109.88 | 96.72 | 103.80 | 103.80 | 6.61% | 1,256 |
| Aug 21, 2026 | 95.24 | 98.91 | 95.24 | 97.36 | 97.36 | 3.56% | 616 |
| Aug 20, 2026 | 90.80 | 95.24 | 90.80 | 94.01 | 94.01 | 3.43% | 847 |
| Aug 19, 2026 | 83.25 | 91.00 | 83.25 | 90.89 | 90.89 | 2.41% | 480 |
| Aug 18, 2026 | 90.80 | 90.80 | 88.75 | 88.75 | 88.75 | -7.57% | 169 |
| Aug 17, 2026 | 89.73 | 99.89 | 89.73 | 96.02 | 96.02 | 7.00% | 27 |
| Aug 13, 2026 | 89.74 | 90.99 | 89.74 | 89.74 | 89.74 | - | 380 |
| Aug 12, 2026 | 89.18 | 89.74 | 89.18 | 89.74 | 89.74 | -3.87% | 75 |
| Aug 11, 2026 | 91.34 | 93.35 | 91.34 | 93.35 | 93.35 | 1.45% | 301 |
| Aug 10, 2026 | 91.53 | 94.95 | 90.22 | 92.02 | 92.02 | -0.26% | 3,002 |
| Aug 7, 2026 | 88.77 | 96.00 | 88.77 | 92.26 | 92.26 | 6.52% | 2,050 |
| Aug 6, 2026 | 86.58 | 86.61 | 86.58 | 86.61 | 86.61 | -3.06% | 57 |
| Aug 5, 2026 | 90.48 | 90.48 | 89.00 | 89.34 | 89.34 | -1.26% | 106 |
| Aug 4, 2026 | 90.49 | 90.49 | 88.43 | 90.48 | 90.48 | 0.65% | 505 |
| Aug 3, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 61 |
| 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 |