Gillanders Arbuthnot and Company Limited (BOM:532716)
India · Delayed Price · Currency is INR 98.78
-1.22 (-1.22%)
At close: Nov 11, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 99.00 | 102.50 | 98.78 | 98.78 | 98.78 | -1.22% | 277 |
| Nov 9, 2026 | 99.97 | 100.00 | 99.97 | 100.00 | 100.00 | 0.03% | 4 |
| Nov 8, 2026 | 96.18 | 100.00 | 96.18 | 99.97 | 99.97 | 1.64% | 122 |
| Nov 6, 2026 | 99.20 | 99.20 | 97.00 | 98.36 | 98.36 | 1.35% | 449 |
| Nov 5, 2026 | 97.00 | 98.00 | 95.50 | 97.05 | 97.05 | -1.95% | 282 |
| Nov 4, 2026 | 98.01 | 101.09 | 98.01 | 98.98 | 98.98 | -3.07% | 279 |
| Nov 3, 2026 | 94.69 | 105.90 | 93.66 | 102.11 | 102.11 | 5.68% | 706 |
| Nov 2, 2026 | 102.00 | 107.90 | 92.64 | 96.62 | 96.62 | 4.40% | 6 |
| Oct 30, 2026 | 97.80 | 97.80 | 92.55 | 92.55 | 92.55 | -2.58% | 401 |
| Oct 29, 2026 | 96.60 | 97.00 | 95.00 | 95.00 | 95.00 | -1.86% | 592 |
| Oct 28, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -1.02% | 10 |
| Oct 27, 2026 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 2.95% | 21 |
| Oct 26, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.60% | 43 |
| Oct 23, 2026 | 114.90 | 114.90 | 98.55 | 98.55 | 98.55 | -1.45% | 249 |
| Oct 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 27 |
| Oct 21, 2026 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -2.53% | 408 |
| Oct 19, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -4.65% | 86 |
| Oct 16, 2026 | 101.80 | 107.60 | 101.80 | 107.60 | 107.60 | 5.70% | 25 |
| Oct 15, 2026 | 104.15 | 104.15 | 101.80 | 101.80 | 101.80 | 2.06% | 160 |
| Oct 13, 2026 | 102.50 | 102.50 | 99.75 | 99.75 | 99.75 | -2.16% | 1,133 |
| Oct 12, 2026 | 100.50 | 102.55 | 98.55 | 101.95 | 101.95 | 1.09% | 352 |
| Oct 9, 2026 | 104.50 | 105.00 | 100.60 | 100.85 | 100.85 | -3.63% | 694 |
| Oct 8, 2026 | 109.00 | 109.00 | 104.20 | 104.65 | 104.65 | -5.64% | 4,234 |
| Oct 7, 2026 | 114.00 | 114.00 | 108.90 | 110.90 | 110.90 | -2.03% | 2,941 |
| Oct 6, 2026 | 114.70 | 115.30 | 111.00 | 113.20 | 113.20 | -1.31% | 430 |
| Oct 5, 2026 | 113.90 | 116.90 | 113.90 | 114.70 | 114.70 | 3.15% | 524 |
| 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 |