Gilada Finance & Investments Limited (BOM:538788)
India · Delayed Price · Currency is INR 11.70
+0.51 (4.56%)
At close: Oct 23, 2026
BOM:538788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.25 | 11.77 | 11.19 | 11.70 | 11.70 | 4.56% | 551 |
| Oct 22, 2026 | 11.76 | 11.76 | 10.61 | 11.19 | 11.19 | -6.44% | 5,090 |
| Oct 21, 2026 | 11.14 | 12.20 | 11.14 | 11.96 | 11.96 | 7.36% | 144 |
| Oct 19, 2026 | 11.99 | 12.10 | 10.10 | 11.14 | 11.14 | -3.47% | 1,336 |
| Oct 16, 2026 | 12.04 | 12.04 | 11.38 | 11.54 | 11.54 | -3.75% | 1,148 |
| Oct 15, 2026 | 11.50 | 12.25 | 11.50 | 11.99 | 11.99 | 4.26% | 15,216 |
| Oct 14, 2026 | 12.24 | 12.24 | 11.15 | 11.50 | 11.50 | -0.52% | 1,578 |
| Oct 13, 2026 | 11.99 | 12.95 | 11.01 | 11.56 | 11.56 | 7.04% | 1,579 |
| Oct 12, 2026 | 10.80 | 11.47 | 10.76 | 10.80 | 10.80 | 0.47% | 1,941 |
| Oct 9, 2026 | 10.95 | 11.89 | 10.51 | 10.75 | 10.75 | -2.63% | 12,336 |
| Oct 8, 2026 | 12.19 | 12.19 | 10.71 | 11.04 | 11.04 | -9.43% | 4,043 |
| Oct 7, 2026 | 11.66 | 12.89 | 11.66 | 12.19 | 12.19 | 4.37% | 430 |
| Oct 6, 2026 | 12.30 | 12.30 | 11.41 | 11.68 | 11.68 | -4.26% | 1,437 |
| Oct 5, 2026 | 12.20 | 12.20 | 11.90 | 12.20 | 12.20 | - | 6,052 |
| Oct 1, 2026 | 13.70 | 13.70 | 11.41 | 12.20 | 12.20 | 5.81% | 10,991 |
| Sep 30, 2026 | 11.31 | 12.20 | 11.00 | 11.53 | 11.53 | 0.35% | 10,376 |
| Sep 29, 2026 | 11.85 | 11.90 | 10.71 | 11.49 | 11.49 | -3.45% | 13,612 |
| Sep 28, 2026 | 12.19 | 12.19 | 11.68 | 11.90 | 11.90 | - | 401 |
| Sep 25, 2026 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | -2.06% | 540 |
| Sep 24, 2026 | 11.87 | 12.15 | 11.82 | 12.15 | 12.15 | 1.93% | 218 |
| Sep 23, 2026 | 11.47 | 12.20 | 11.32 | 11.92 | 11.92 | 2.14% | 4,151 |
| Sep 22, 2026 | 11.90 | 12.39 | 11.21 | 11.67 | 11.67 | -2.59% | 5,027 |
| Sep 21, 2026 | 12.60 | 12.60 | 11.90 | 11.98 | 11.98 | -3.00% | 3,692 |
| Sep 18, 2026 | 12.65 | 12.65 | 11.90 | 12.35 | 12.35 | -2.37% | 2,669 |
| Sep 17, 2026 | 12.59 | 12.68 | 12.05 | 12.65 | 12.65 | 0.96% | 207 |
| Sep 16, 2026 | 12.45 | 12.54 | 12.30 | 12.53 | 12.53 | -0.56% | 1,042 |
| Sep 15, 2026 | 12.49 | 12.75 | 12.02 | 12.60 | 12.60 | 0.88% | 1,312 |
| Sep 11, 2026 | 12.60 | 12.60 | 12.49 | 12.49 | 12.49 | 2.97% | 1,419 |
| Sep 10, 2026 | 12.39 | 12.74 | 12.10 | 12.13 | 12.13 | -2.10% | 1,804 |
| Sep 9, 2026 | 12.31 | 12.48 | 12.01 | 12.39 | 12.39 | -0.88% | 1,756 |
| Sep 8, 2026 | 12.70 | 12.70 | 12.20 | 12.50 | 12.50 | 1.30% | 299 |
| Sep 7, 2026 | 12.68 | 12.85 | 12.11 | 12.34 | 12.34 | -2.60% | 2,790 |
| Sep 4, 2026 | 12.20 | 14.70 | 12.15 | 12.67 | 12.67 | 3.43% | 8,543 |
| Sep 3, 2026 | 13.50 | 13.50 | 11.97 | 12.25 | 12.25 | -0.65% | 2,032 |
| Sep 2, 2026 | 11.90 | 12.50 | 11.90 | 12.33 | 12.33 | 2.15% | 4,240 |
| Sep 1, 2026 | 12.80 | 12.80 | 11.92 | 12.07 | 12.07 | -0.41% | 5,524 |
| Aug 31, 2026 | 13.12 | 13.12 | 12.05 | 12.12 | 12.12 | -5.31% | 10,386 |
| Aug 28, 2026 | 12.41 | 12.90 | 12.21 | 12.80 | 12.80 | 3.14% | 3,265 |
| Aug 27, 2026 | 12.90 | 12.90 | 12.40 | 12.41 | 12.41 | -4.10% | 1,509 |
| Aug 26, 2026 | 12.52 | 12.95 | 12.52 | 12.94 | 12.94 | 1.73% | 2,421 |
| Aug 25, 2026 | 13.15 | 13.15 | 12.66 | 12.72 | 12.72 | -1.70% | 1,886 |
| Aug 24, 2026 | 13.40 | 13.40 | 12.51 | 12.94 | 12.94 | -0.38% | 5,798 |
| Aug 21, 2026 | 12.76 | 13.00 | 12.61 | 12.99 | 12.99 | -0.08% | 2,191 |
| Aug 20, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 22,173 |
| Aug 19, 2026 | 12.60 | 12.80 | 12.31 | 12.75 | 12.75 | 0.39% | 1,485 |
| Aug 18, 2026 | 13.35 | 13.35 | 12.31 | 12.70 | 12.70 | -3.42% | 1,535 |
| Aug 17, 2026 | 12.26 | 13.30 | 12.26 | 13.15 | 13.15 | 5.12% | 1,350 |
| Aug 14, 2026 | 12.80 | 12.84 | 12.06 | 12.51 | 12.51 | 1.21% | 498 |
| Aug 13, 2026 | 12.80 | 13.19 | 12.00 | 12.36 | 12.36 | -3.44% | 15,369 |
| Aug 12, 2026 | 13.25 | 13.25 | 12.30 | 12.80 | 12.80 | -5.11% | 21,868 |