GCM Capital Advisors Limited (BOM:538319)
India · Delayed Price · Currency is INR 4.680
0.00 (0.00%)
At close: Feb 12, 2026
GCM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | 1,000 |
| Feb 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.88% | 1,000 |
| Feb 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,000 |
| Jan 28, 2026 | 4.69 | 4.92 | 4.69 | 4.92 | 4.92 | 4.90% | 12,000 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 10,000 |
| Jan 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -4.87% | 1,000 |
| Jan 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 1,000 |
| Jan 13, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 0.20% | 3,000 |
| Dec 31, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,000 |
| Dec 22, 2025 | 4.88 | 5.13 | 4.88 | 4.92 | 4.92 | -4.09% | 15,000 |
| Nov 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -4.82% | 1,000 |
| Nov 24, 2025 | 5.67 | 5.67 | 5.39 | 5.39 | 5.39 | -4.94% | 8,000 |
| Nov 13, 2025 | 5.67 | 5.67 | 5.50 | 5.67 | 5.67 | 5.00% | 3,000 |
| Nov 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,000 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 6,000 |
| Nov 3, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - | 4,000 |
| Oct 27, 2025 | 5.42 | 5.42 | 5.15 | 5.15 | 5.15 | -4.98% | 4,000 |
| Oct 15, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 4,000 |
| Oct 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.23% | 1,000 |
| Sep 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | 1,000 |
| Sep 24, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,000 |
| Sep 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2,000 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.96% | 8,000 |
| Sep 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 1,000 |
| Sep 1, 2025 | 5.51 | 5.51 | 5.00 | 5.51 | 5.51 | 4.95% | 9,000 |
| Aug 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 4,000 |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,000 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 3,000 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 5,000 |
| Aug 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | 5,000 |