GCM Capital Advisors Limited (BOM:538319)
India · Delayed Price · Currency is INR 4.930
0.00 (0.00%)
At close: Jan 20, 2026
GCM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | 1,000 |
| Aug 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.81% | 1,000 |
| Aug 8, 2025 | 3.97 | 4.37 | 3.97 | 4.37 | 4.37 | 4.80% | 5,000 |
| Aug 7, 2025 | 4.14 | 4.56 | 4.14 | 4.17 | 4.17 | -4.14% | 3,000 |
| Aug 6, 2025 | 4.35 | 4.61 | 4.35 | 4.35 | 4.35 | -4.81% | 12,000 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 1,000 |
| Jul 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -4.56% | 1,000 |
| Jul 25, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 1,000 |
| Jul 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.68% | 1,000 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.91% | 3,000 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,000 |