Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 109.00
+6.31 (6.14%)
At close: May 6, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 129.80 | 129.80 | 106.00 | 107.40 | 107.40 | -1.47% | 2,901 |
| May 6, 2026 | 106.22 | 110.00 | 105.78 | 109.00 | 109.00 | 6.14% | 2,665 |
| May 5, 2026 | 97.58 | 102.76 | 97.58 | 102.69 | 102.69 | 7.97% | 596 |
| May 4, 2026 | 94.05 | 95.11 | 94.00 | 95.11 | 95.11 | 1.34% | 110 |
| Apr 30, 2026 | 91.00 | 95.55 | 91.00 | 93.85 | 93.85 | 3.12% | 431 |
| Apr 29, 2026 | 94.99 | 94.99 | 91.00 | 91.01 | 91.01 | -4.19% | 96 |
| Apr 28, 2026 | 99.99 | 99.99 | 92.00 | 94.99 | 94.99 | 6.73% | 3,438 |
| Apr 27, 2026 | 87.00 | 89.25 | 87.00 | 89.00 | 89.00 | -3.24% | 10 |
| Apr 24, 2026 | 92.00 | 92.00 | 91.98 | 91.98 | 91.98 | 1.92% | 9 |
| Apr 22, 2026 | 91.00 | 93.00 | 90.01 | 90.25 | 90.25 | -3.46% | 195 |
| Apr 21, 2026 | 93.00 | 93.50 | 93.00 | 93.48 | 93.48 | -0.13% | 160 |
| Apr 20, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.73% | 10 |
| Apr 17, 2026 | 93.31 | 94.57 | 92.00 | 94.29 | 94.29 | 1.39% | 632 |
| Apr 16, 2026 | 89.65 | 93.80 | 89.00 | 93.00 | 93.00 | -0.29% | 736 |
| Apr 15, 2026 | 84.10 | 93.90 | 84.10 | 93.27 | 93.27 | 5.27% | 442 |
| Apr 13, 2026 | 92.00 | 92.00 | 88.45 | 88.60 | 88.60 | -6.26% | 508 |
| Apr 10, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 9.27% | 2 |
| Apr 8, 2026 | 91.00 | 91.00 | 85.77 | 86.50 | 86.50 | -5.04% | 724 |
| Apr 7, 2026 | 91.00 | 91.40 | 91.00 | 91.09 | 91.09 | 4.19% | 50 |
| Apr 6, 2026 | 87.50 | 87.50 | 87.43 | 87.43 | 87.43 | 4.10% | 10 |
| Apr 2, 2026 | 85.73 | 94.90 | 79.50 | 83.99 | 83.99 | 3.03% | 637 |
| Apr 1, 2026 | 80.00 | 82.91 | 78.81 | 81.52 | 81.52 | 0.87% | 79 |
| Mar 27, 2026 | 82.25 | 84.99 | 77.62 | 80.82 | 80.82 | -4.91% | 2,355 |
| 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 |