Gajanan Securities Services Limited (BOM:538609)
India · Delayed Price · Currency is INR 44.90
-4.61 (-9.31%)
At close: Jun 2, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 45.80 | 49.10 | 40.00 | 40.99 | 40.99 | -8.71% | 21,359 |
| Jun 2, 2026 | 54.99 | 54.99 | 43.15 | 44.90 | 44.90 | -9.31% | 16,109 |
| Jun 1, 2026 | 53.95 | 55.00 | 43.15 | 49.51 | 49.51 | -4.59% | 11,975 |
| May 29, 2026 | 65.70 | 66.00 | 51.00 | 51.89 | 51.89 | -15.49% | 28,601 |
| May 27, 2026 | 58.00 | 63.00 | 58.00 | 61.40 | 61.40 | 2.69% | 500 |
| May 26, 2026 | 62.30 | 62.30 | 57.10 | 59.79 | 59.79 | 1.29% | 1,753 |
| May 25, 2026 | 63.00 | 63.00 | 58.15 | 59.03 | 59.03 | 1.55% | 2,228 |
| May 22, 2026 | 74.75 | 74.75 | 54.60 | 58.13 | 58.13 | -9.16% | 20,955 |
| May 21, 2026 | 64.99 | 66.00 | 62.50 | 63.99 | 63.99 | 1.77% | 1,054 |
| May 20, 2026 | 65.80 | 65.80 | 61.00 | 62.88 | 62.88 | 4.43% | 1,326 |
| May 19, 2026 | 64.34 | 64.45 | 59.20 | 60.21 | 60.21 | -4.55% | 3,905 |
| May 18, 2026 | 67.83 | 67.83 | 61.20 | 63.08 | 63.08 | -4.78% | 882 |
| May 15, 2026 | 69.97 | 69.97 | 62.00 | 66.25 | 66.25 | 4.51% | 2,402 |
| May 14, 2026 | 66.40 | 68.50 | 60.00 | 63.39 | 63.39 | -4.52% | 3,064 |
| May 13, 2026 | 59.00 | 66.90 | 59.00 | 66.39 | 66.39 | 2.44% | 877 |
| May 12, 2026 | 66.33 | 70.88 | 60.43 | 64.81 | 64.81 | -3.38% | 4,428 |
| May 11, 2026 | 67.93 | 69.90 | 67.01 | 67.08 | 67.08 | 0.72% | 2,062 |
| May 8, 2026 | 71.00 | 71.00 | 65.60 | 66.60 | 66.60 | 0.03% | 1,853 |
| May 7, 2026 | 68.00 | 68.49 | 66.29 | 66.58 | 66.58 | 0.44% | 3,197 |
| May 6, 2026 | 67.83 | 70.00 | 65.11 | 66.29 | 66.29 | -0.32% | 4,864 |
| May 5, 2026 | 65.00 | 69.90 | 65.00 | 66.50 | 66.50 | -3.48% | 476 |
| May 4, 2026 | 74.00 | 74.00 | 65.11 | 68.90 | 68.90 | 2.85% | 801 |
| Apr 30, 2026 | 67.00 | 67.00 | 64.00 | 66.99 | 66.99 | -0.01% | 754 |
| Apr 29, 2026 | 65.40 | 72.00 | 65.40 | 67.00 | 67.00 | -4.16% | 1,094 |
| Apr 28, 2026 | 72.00 | 72.00 | 68.50 | 69.91 | 69.91 | 0.63% | 2,837 |
| Apr 27, 2026 | 56.00 | 70.00 | 56.00 | 69.47 | 69.47 | 11.71% | 9,523 |
| Apr 24, 2026 | 65.00 | 65.00 | 62.00 | 62.19 | 62.19 | -4.82% | 293 |
| Apr 23, 2026 | 65.99 | 66.00 | 60.18 | 65.34 | 65.34 | 2.96% | 1,815 |
| Apr 22, 2026 | 67.03 | 67.03 | 60.15 | 63.46 | 63.46 | -4.86% | 1,703 |
| Apr 21, 2026 | 65.30 | 68.24 | 64.00 | 66.70 | 66.70 | -0.80% | 3,171 |
| Apr 20, 2026 | 70.00 | 71.01 | 65.56 | 67.24 | 67.24 | -3.38% | 3,960 |
| Apr 17, 2026 | 71.80 | 71.80 | 66.15 | 69.59 | 69.59 | -1.43% | 1,803 |
| Apr 16, 2026 | 75.00 | 75.00 | 69.00 | 70.60 | 70.60 | -3.01% | 2,898 |
| Apr 15, 2026 | 71.86 | 75.99 | 69.60 | 72.79 | 72.79 | 1.29% | 7,727 |
| Apr 13, 2026 | 64.00 | 78.00 | 63.90 | 71.86 | 71.86 | 10.21% | 12,773 |
| Apr 10, 2026 | 67.00 | 67.00 | 64.00 | 65.20 | 65.20 | 1.95% | 2,830 |
| Apr 9, 2026 | 64.00 | 65.22 | 57.61 | 63.95 | 63.95 | 1.67% | 8,067 |
| Apr 8, 2026 | 58.05 | 64.88 | 58.05 | 62.90 | 62.90 | 8.67% | 2,366 |
| Apr 7, 2026 | 58.00 | 60.00 | 57.50 | 57.88 | 57.88 | 2.46% | 3,797 |
| Apr 6, 2026 | 60.00 | 60.00 | 56.01 | 56.49 | 56.49 | -2.50% | 1,905 |
| Apr 2, 2026 | 54.65 | 58.89 | 54.65 | 57.94 | 57.94 | 3.89% | 726 |
| Apr 1, 2026 | 55.40 | 56.00 | 53.00 | 55.77 | 55.77 | 7.39% | 800 |
| Mar 30, 2026 | 53.00 | 54.90 | 51.00 | 51.93 | 51.93 | -1.29% | 587 |
| Mar 27, 2026 | 59.69 | 59.69 | 52.00 | 52.61 | 52.61 | -1.00% | 341 |
| Mar 25, 2026 | 59.90 | 60.00 | 51.50 | 53.14 | 53.14 | -6.51% | 2,087 |
| Mar 24, 2026 | 60.00 | 60.00 | 55.00 | 56.84 | 56.84 | 7.08% | 237 |
| Mar 23, 2026 | 58.90 | 58.90 | 52.80 | 53.08 | 53.08 | -5.23% | 1,632 |
| Mar 20, 2026 | 60.00 | 60.00 | 56.00 | 56.01 | 56.01 | -2.57% | 263 |
| Mar 19, 2026 | 59.13 | 59.13 | 53.12 | 57.49 | 57.49 | 2.59% | 3,468 |
| Mar 18, 2026 | 58.98 | 60.00 | 55.50 | 56.04 | 56.04 | -3.51% | 1,569 |