Gajanan Securities Services Limited (BOM:538609)
India · Delayed Price · Currency is INR 51.90
+2.11 (4.24%)
At close: Aug 24, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 50.10 | 52.90 | 50.10 | 52.88 | 52.88 | -0.04% | 638 |
| Aug 12, 2026 | 53.00 | 53.00 | 50.10 | 52.90 | 52.90 | -0.11% | 2,382 |
| Aug 11, 2026 | 53.68 | 53.68 | 51.50 | 52.96 | 52.96 | 0.15% | 1,053 |
| Aug 10, 2026 | 53.69 | 53.69 | 49.00 | 52.88 | 52.88 | 2.88% | 1,146 |
| Aug 7, 2026 | 51.93 | 53.70 | 51.25 | 51.40 | 51.40 | -3.00% | 3,050 |
| Aug 6, 2026 | 51.20 | 53.70 | 51.00 | 52.99 | 52.99 | 1.47% | 912 |
| Aug 5, 2026 | 53.00 | 53.89 | 51.10 | 52.22 | 52.22 | -1.06% | 524 |
| Aug 4, 2026 | 54.00 | 54.00 | 51.50 | 52.78 | 52.78 | 0.53% | 163 |
| Aug 3, 2026 | 54.69 | 54.69 | 51.81 | 52.50 | 52.50 | -0.96% | 570 |
| Jul 31, 2026 | 53.46 | 53.46 | 52.00 | 53.01 | 53.01 | 4.10% | 115 |
| Jul 30, 2026 | 54.00 | 54.00 | 50.55 | 50.92 | 50.92 | -2.06% | 331 |
| Jul 29, 2026 | 54.60 | 54.60 | 50.60 | 51.99 | 51.99 | -2.24% | 735 |
| Jul 28, 2026 | 53.00 | 53.69 | 51.00 | 53.18 | 53.18 | 3.36% | 265 |
| Jul 27, 2026 | 53.70 | 53.70 | 51.21 | 51.45 | 51.45 | -2.74% | 1,091 |
| Jul 24, 2026 | 52.00 | 52.90 | 52.00 | 52.90 | 52.90 | 1.73% | 115 |
| Jul 23, 2026 | 53.70 | 53.70 | 52.00 | 52.00 | 52.00 | 1.01% | 38 |
| Jul 22, 2026 | 51.00 | 52.00 | 50.00 | 51.48 | 51.48 | 0.65% | 1,596 |
| Jul 21, 2026 | 52.12 | 53.00 | 50.54 | 51.15 | 51.15 | -1.84% | 990 |
| Jul 20, 2026 | 55.65 | 55.65 | 51.80 | 52.11 | 52.11 | -1.68% | 672 |
| Jul 17, 2026 | 55.77 | 55.77 | 52.30 | 53.00 | 53.00 | -0.24% | 82 |
| Jul 16, 2026 | 53.43 | 55.00 | 53.00 | 53.13 | 53.13 | -0.56% | 889 |
| Jul 15, 2026 | 54.42 | 54.42 | 52.66 | 53.43 | 53.43 | -1.82% | 798 |
| Jul 14, 2026 | 54.01 | 54.99 | 53.27 | 54.42 | 54.42 | -1.82% | 625 |
| Jul 13, 2026 | 55.75 | 55.75 | 54.00 | 55.43 | 55.43 | 0.42% | 129 |
| Jul 10, 2026 | 56.00 | 56.87 | 54.10 | 55.20 | 55.20 | -1.41% | 215 |
| Jul 9, 2026 | 56.29 | 56.74 | 55.99 | 55.99 | 55.99 | -0.55% | 157 |
| Jul 8, 2026 | 57.50 | 57.50 | 53.00 | 56.30 | 56.30 | 1.44% | 708 |
| Jul 7, 2026 | 56.39 | 56.39 | 54.04 | 55.50 | 55.50 | 3.20% | 253 |
| Jul 6, 2026 | 55.35 | 55.35 | 53.00 | 53.78 | 53.78 | 2.01% | 1,040 |
| Jul 3, 2026 | 53.00 | 55.97 | 52.50 | 52.72 | 52.72 | -2.19% | 1,167 |
| Jul 2, 2026 | 54.78 | 54.78 | 52.10 | 53.90 | 53.90 | 0.35% | 1,118 |
| Jul 1, 2026 | 53.50 | 56.00 | 53.50 | 53.71 | 53.71 | -0.65% | 571 |
| Jun 30, 2026 | 56.60 | 56.60 | 53.30 | 54.06 | 54.06 | -2.58% | 600 |
| Jun 29, 2026 | 56.80 | 58.00 | 54.36 | 55.49 | 55.49 | -2.20% | 1,786 |
| Jun 25, 2026 | 58.40 | 59.26 | 54.31 | 56.74 | 56.74 | 0.53% | 929 |
| Jun 24, 2026 | 55.05 | 57.99 | 55.05 | 56.44 | 56.44 | -0.21% | 336 |
| Jun 23, 2026 | 57.70 | 57.70 | 54.00 | 56.56 | 56.56 | 0.66% | 2,575 |
| Jun 22, 2026 | 56.90 | 58.89 | 55.50 | 56.19 | 56.19 | -0.35% | 1,954 |
| Jun 19, 2026 | 58.00 | 58.00 | 55.00 | 56.39 | 56.39 | 0.43% | 365 |
| Jun 18, 2026 | 57.00 | 60.50 | 55.98 | 56.15 | 56.15 | -4.69% | 5,259 |
| Jun 17, 2026 | 56.79 | 60.52 | 56.00 | 58.91 | 58.91 | 2.20% | 2,173 |
| Jun 16, 2026 | 53.60 | 58.00 | 53.60 | 57.64 | 57.64 | 4.17% | 2,502 |
| Jun 15, 2026 | 54.54 | 56.12 | 53.00 | 55.33 | 55.33 | 3.48% | 5,068 |