GCM Capital Advisors Limited (BOM:538319)
India · Delayed Price · Currency is INR 3.680
0.00 (0.00%)
At close: Aug 4, 2026
GCM Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.05 | 4.05 | 3.68 | 3.68 | 3.68 | -4.66% | 2,000 |
| Jul 15, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -4.93% | 2,000 |
| Jun 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.91% | 2,000 |
| Jun 4, 2026 | 4.06 | 4.06 | 3.87 | 3.87 | 3.87 | - | 2,000 |
| May 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 1,000 |
| May 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.83% | 2,000 |
| May 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 6,000 |
| May 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 1,000 |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | 1,000 |
| May 6, 2026 | 3.49 | 3.66 | 3.49 | 3.66 | 3.66 | 4.87% | 2,000 |
| Apr 22, 2026 | 3.19 | 3.49 | 3.19 | 3.49 | 3.49 | 4.80% | 9,000 |
| Apr 21, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 1,000 |
| Apr 17, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 4.79% | 25,000 |
| Apr 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Apr 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1,000 |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.70% | 1,000 |
| Mar 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.78% | 41,000 |
| Mar 27, 2026 | 3.45 | 3.62 | 3.30 | 3.35 | 3.35 | -2.90% | 9,000 |
| Mar 24, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.96% | 19,000 |
| Mar 19, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.97% | 7,000 |
| Mar 18, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -4.98% | 13,000 |
| Mar 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | 1,000 |
| Mar 6, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 6,000 |
| Feb 26, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1,000 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -4.45% | 2,000 |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.98% | 4,000 |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | 4,000 |
| Feb 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.94% | 5,000 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.91% | 1,000 |