Gajanan Securities Services Limited (BOM:538609)
India · Delayed Price · Currency is INR 53.39
-0.20 (-0.37%)
At close: Sep 11, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 113 |
| 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 |
| 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 |