Gajanan Securities Services Limited (BOM:538609)
India · Delayed Price · Currency is INR 49.49
+3.68 (8.03%)
At close: Oct 27, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 49.98 | 49.98 | 45.30 | 49.49 | 49.49 | 8.03% | 870 |
| Oct 26, 2026 | 52.45 | 52.45 | 41.00 | 45.81 | 45.81 | -9.36% | 12,360 |
| Oct 23, 2026 | 51.10 | 51.10 | 47.00 | 50.54 | 50.54 | 2.14% | 277 |
| Oct 22, 2026 | 49.00 | 50.96 | 47.25 | 49.48 | 49.48 | 1.23% | 319 |
| Oct 21, 2026 | 52.00 | 52.00 | 48.50 | 48.88 | 48.88 | -3.44% | 504 |
| Oct 19, 2026 | 52.00 | 52.00 | 50.50 | 50.62 | 50.62 | -0.71% | 147 |
| Oct 16, 2026 | 51.20 | 51.20 | 50.00 | 50.98 | 50.98 | -0.43% | 334 |
| Oct 15, 2026 | 51.75 | 51.75 | 49.20 | 51.20 | 51.20 | -1.06% | 293 |
| Oct 14, 2026 | 49.00 | 53.00 | 49.00 | 51.75 | 51.75 | 0.78% | 325 |
| Oct 13, 2026 | 52.50 | 52.50 | 48.20 | 51.35 | 51.35 | -2.00% | 1,887 |
| Oct 12, 2026 | 53.00 | 53.00 | 49.50 | 52.40 | 52.40 | 2.64% | 445 |
| Oct 9, 2026 | 52.00 | 52.00 | 48.20 | 51.05 | 51.05 | 0.77% | 743 |
| Oct 8, 2026 | 53.35 | 53.35 | 50.50 | 50.66 | 50.66 | 0.28% | 298 |
| Oct 7, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.10% | 160 |
| Oct 6, 2026 | 54.00 | 54.00 | 51.00 | 51.08 | 51.08 | -2.00% | 213 |
| Oct 5, 2026 | 48.12 | 53.00 | 48.12 | 52.12 | 52.12 | 0.42% | 484 |
| Oct 1, 2026 | 52.95 | 52.95 | 50.10 | 51.90 | 51.90 | -0.40% | 554 |
| Sep 30, 2026 | 51.00 | 52.50 | 50.25 | 52.11 | 52.11 | 4.22% | 785 |
| Sep 29, 2026 | 51.90 | 52.99 | 48.14 | 50.00 | 50.00 | -3.83% | 317 |
| Sep 28, 2026 | 49.31 | 53.30 | 49.00 | 51.99 | 51.99 | 3.32% | 296 |
| Sep 25, 2026 | 52.87 | 52.87 | 50.00 | 50.32 | 50.32 | -3.99% | 274 |
| Sep 24, 2026 | 52.74 | 52.74 | 50.01 | 52.41 | 52.41 | 3.45% | 100 |
| Sep 23, 2026 | 52.00 | 52.00 | 49.75 | 50.66 | 50.66 | -2.11% | 1,308 |
| Sep 22, 2026 | 51.50 | 52.95 | 51.00 | 51.75 | 51.75 | -0.46% | 373 |
| Sep 21, 2026 | 53.00 | 53.00 | 50.20 | 51.99 | 51.99 | -1.44% | 341 |
| Sep 18, 2026 | 53.90 | 53.90 | 50.00 | 52.75 | 52.75 | 0.48% | 257 |
| Sep 17, 2026 | 50.36 | 54.40 | 48.00 | 52.50 | 52.50 | 0.96% | 1,258 |
| Sep 16, 2026 | 50.30 | 54.83 | 50.30 | 52.00 | 52.00 | -3.53% | 731 |
| Sep 15, 2026 | 55.49 | 55.49 | 50.60 | 53.90 | 53.90 | 0.96% | 235 |
| Sep 11, 2026 | 51.00 | 53.89 | 51.00 | 53.39 | 53.39 | -0.37% | 846 |
| Sep 10, 2026 | 53.80 | 53.80 | 51.50 | 53.59 | 53.59 | -0.39% | 236 |
| Sep 9, 2026 | 53.10 | 53.97 | 51.55 | 53.80 | 53.80 | -0.37% | 116 |
| Sep 8, 2026 | 55.27 | 55.27 | 50.50 | 54.00 | 54.00 | 0.02% | 1,479 |
| Sep 7, 2026 | 52.00 | 55.86 | 52.00 | 53.99 | 53.99 | -1.08% | 1,030 |
| Sep 4, 2026 | 55.55 | 55.55 | 52.00 | 54.58 | 54.58 | -0.13% | 943 |
| Sep 3, 2026 | 51.90 | 55.90 | 51.90 | 54.65 | 54.65 | 3.19% | 1,207 |
| Sep 2, 2026 | 57.00 | 57.00 | 52.00 | 52.96 | 52.96 | 0.65% | 901 |
| Sep 1, 2026 | 52.36 | 54.69 | 52.36 | 52.62 | 52.62 | -6.87% | 8,040 |
| Aug 31, 2026 | 56.95 | 58.00 | 52.51 | 56.50 | 56.50 | 0.02% | 4,155 |
| Aug 28, 2026 | 57.00 | 57.00 | 56.49 | 56.49 | 56.49 | 0.36% | 154 |
| Aug 27, 2026 | 57.00 | 57.00 | 56.29 | 56.29 | 56.29 | 4.20% | 571 |
| Aug 26, 2026 | 54.00 | 57.00 | 52.51 | 54.02 | 54.02 | -1.69% | 642 |
| Aug 25, 2026 | 51.90 | 56.99 | 47.10 | 54.95 | 54.95 | 5.88% | 10,796 |
| Aug 24, 2026 | 52.00 | 52.00 | 49.10 | 51.90 | 51.90 | 4.24% | 552 |
| Aug 21, 2026 | 51.00 | 52.00 | 49.60 | 49.79 | 49.79 | -2.37% | 1,595 |
| Aug 20, 2026 | 49.60 | 52.00 | 49.60 | 51.00 | 51.00 | - | 308 |
| Aug 19, 2026 | 53.70 | 53.70 | 49.14 | 51.00 | 51.00 | 0.37% | 2,120 |
| Aug 18, 2026 | 49.70 | 52.00 | 49.56 | 50.81 | 50.81 | 1.60% | 1,783 |
| Aug 17, 2026 | 51.81 | 52.00 | 49.11 | 50.01 | 50.01 | -1.07% | 2,218 |
| Aug 14, 2026 | 52.00 | 52.99 | 50.50 | 50.55 | 50.55 | -4.41% | 664 |