Gilada Finance & Investments Limited (BOM:538788)
India · Delayed Price · Currency is INR 11.77
-0.08 (-0.68%)
At close: Aug 1, 2025
BOM:538788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.66 | 12.66 | 11.64 | 11.77 | 11.77 | -0.68% | 3,177 |
| Jul 31, 2025 | 12.70 | 12.70 | 11.61 | 11.85 | 11.85 | -1.25% | 3,888 |
| Jul 30, 2025 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | 1.01% | 763 |
| Jul 29, 2025 | 12.47 | 12.47 | 11.78 | 11.88 | 11.88 | -3.18% | 2,864 |
| Jul 28, 2025 | 12.34 | 12.60 | 11.61 | 12.27 | 12.27 | -0.57% | 8,081 |
| Jul 25, 2025 | 12.62 | 12.62 | 11.56 | 12.34 | 12.34 | 2.41% | 7,123 |
| Jul 24, 2025 | 11.77 | 12.40 | 11.67 | 12.05 | 12.05 | 1.35% | 3,960 |
| Jul 23, 2025 | 12.80 | 12.80 | 11.66 | 11.89 | 11.89 | 0.42% | 3,595 |
| Jul 22, 2025 | 12.45 | 12.45 | 11.55 | 11.84 | 11.84 | -2.55% | 4,568 |
| Jul 21, 2025 | 11.96 | 12.24 | 11.96 | 12.15 | 12.15 | -0.41% | 5,104 |
| Jul 18, 2025 | 12.10 | 12.37 | 11.77 | 12.20 | 12.20 | 0.83% | 338 |
| Jul 17, 2025 | 12.19 | 12.84 | 12.05 | 12.10 | 12.10 | -0.25% | 7,378 |
| Jul 16, 2025 | 11.71 | 12.15 | 11.61 | 12.13 | 12.13 | 2.02% | 3,132 |
| Jul 15, 2025 | 11.79 | 11.89 | 11.75 | 11.89 | 11.89 | 0.85% | 1,369 |
| Jul 14, 2025 | 11.64 | 11.90 | 11.51 | 11.79 | 11.79 | 1.29% | 7,608 |
| Jul 11, 2025 | 11.93 | 11.93 | 11.60 | 11.64 | 11.64 | -2.02% | 6,110 |
| Jul 10, 2025 | 11.68 | 11.88 | 11.60 | 11.88 | 11.88 | 0.76% | 4,957 |
| Jul 9, 2025 | 12.20 | 12.20 | 11.61 | 11.79 | 11.79 | -0.08% | 8,605 |
| Jul 8, 2025 | 11.71 | 12.30 | 11.71 | 11.80 | 11.80 | -1.67% | 27,933 |
| Jul 7, 2025 | 13.00 | 13.00 | 11.76 | 12.00 | 12.00 | -6.83% | 29,217 |
| Jul 4, 2025 | 12.55 | 13.96 | 12.50 | 12.88 | 12.88 | 10.65% | 509,825 |
| Jul 3, 2025 | 11.75 | 11.93 | 11.57 | 11.64 | 11.64 | 0.61% | 13,019 |
| Jul 2, 2025 | 11.97 | 11.97 | 11.50 | 11.57 | 11.57 | -0.94% | 2,527 |
| Jul 1, 2025 | 11.61 | 12.16 | 11.61 | 11.68 | 11.68 | -1.35% | 6,744 |
| Jun 30, 2025 | 12.04 | 12.25 | 11.70 | 11.84 | 11.84 | 0.68% | 8,989 |
| Jun 27, 2025 | 12.55 | 12.55 | 11.50 | 11.76 | 11.76 | 0.68% | 6,209 |
| Jun 26, 2025 | 12.04 | 12.04 | 11.52 | 11.68 | 11.68 | -2.99% | 5,263 |
| Jun 25, 2025 | 12.07 | 12.18 | 11.65 | 12.04 | 12.04 | 1.86% | 6,006 |
| Jun 24, 2025 | 12.16 | 12.68 | 11.65 | 11.82 | 11.82 | -2.88% | 3,489 |
| Jun 23, 2025 | 12.29 | 12.29 | 11.76 | 12.17 | 12.17 | 5.19% | 4,350 |
| Jun 20, 2025 | 12.06 | 12.42 | 11.25 | 11.57 | 11.57 | -5.93% | 15,198 |
| Jun 19, 2025 | 12.31 | 12.80 | 11.65 | 12.30 | 12.30 | 0.41% | 5,769 |
| Jun 18, 2025 | 12.16 | 12.65 | 11.58 | 12.25 | 12.25 | 0.08% | 7,137 |
| Jun 17, 2025 | 12.38 | 12.38 | 11.71 | 12.24 | 12.24 | 2.26% | 264 |
| Jun 16, 2025 | 12.10 | 12.37 | 11.50 | 11.97 | 11.97 | 0.25% | 4,034 |
| Jun 13, 2025 | 12.95 | 12.95 | 11.32 | 11.94 | 11.94 | -0.33% | 7,403 |
| Jun 12, 2025 | 12.46 | 12.70 | 11.81 | 11.98 | 11.98 | -3.85% | 10,927 |
| Jun 11, 2025 | 13.06 | 13.06 | 12.24 | 12.46 | 12.46 | -2.66% | 4,030 |
| Jun 10, 2025 | 12.32 | 13.20 | 12.12 | 12.80 | 12.80 | 3.90% | 12,572 |
| Jun 9, 2025 | 12.89 | 12.89 | 12.01 | 12.32 | 12.32 | -2.53% | 3,310 |
| Jun 6, 2025 | 12.89 | 12.89 | 12.00 | 12.64 | 12.64 | 0.48% | 5,296 |
| Jun 5, 2025 | 12.91 | 12.91 | 12.45 | 12.58 | 12.58 | -1.33% | 8,046 |
| Jun 4, 2025 | 12.90 | 12.90 | 12.22 | 12.75 | 12.75 | -1.32% | 4,257 |
| Jun 3, 2025 | 13.45 | 13.45 | 12.21 | 12.92 | 12.92 | 1.57% | 2,493 |
| Jun 2, 2025 | 12.70 | 13.30 | 12.68 | 12.72 | 12.72 | 0.16% | 2,249 |
| May 30, 2025 | 13.04 | 13.09 | 12.60 | 12.70 | 12.70 | -2.61% | 3,984 |
| May 29, 2025 | 12.76 | 13.13 | 12.71 | 13.04 | 13.04 | -0.99% | 3,158 |
| May 28, 2025 | 12.59 | 13.19 | 12.59 | 13.17 | 13.17 | 4.11% | 21,825 |
| May 27, 2025 | 13.19 | 13.19 | 12.07 | 12.65 | 12.65 | 0.88% | 940 |
| May 26, 2025 | 13.32 | 13.32 | 12.01 | 12.54 | 12.54 | -3.91% | 2,321 |