Garment Mantra Lifestyle Limited (BOM:539216)
India · Delayed Price · Currency is INR 1.430
-0.070 (-4.67%)
At close: Mar 27, 2026
Garment Mantra Lifestyle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -4.67% | 549,494 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.46 | 1.50 | 1.50 | 3.45% | 536,517 |
| Mar 24, 2026 | 1.44 | 1.50 | 1.42 | 1.45 | 1.45 | 7.41% | 408,535 |
| Mar 23, 2026 | 1.49 | 1.51 | 1.26 | 1.35 | 1.35 | -10.60% | 1,556,622 |
| Mar 20, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 207,979 |
| Mar 19, 2026 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | -1.94% | 413,822 |
| Mar 18, 2026 | 1.53 | 1.58 | 1.48 | 1.55 | 1.55 | 0.65% | 968,366 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 484,682 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.52 | 1.56 | 1.56 | -3.70% | 665,542 |
| Mar 13, 2026 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 2.53% | 489,907 |
| Mar 12, 2026 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | -1.86% | 632,878 |
| Mar 11, 2026 | 1.72 | 1.74 | 1.60 | 1.61 | 1.61 | -5.85% | 2,307,294 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.68 | 1.71 | 1.71 | -3.39% | 1,551,421 |
| Mar 9, 2026 | 1.85 | 1.85 | 1.72 | 1.77 | 1.77 | -4.32% | 635,340 |
| Mar 6, 2026 | 1.79 | 1.93 | 1.72 | 1.85 | 1.85 | 3.35% | 1,508,073 |
| Mar 5, 2026 | 1.65 | 1.83 | 1.65 | 1.79 | 1.79 | 8.48% | 1,489,371 |
| Mar 4, 2026 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | -1.20% | 1,049,250 |
| Mar 2, 2026 | 1.67 | 1.76 | 1.57 | 1.67 | 1.67 | -6.70% | 1,658,703 |
| Feb 27, 2026 | 1.94 | 1.95 | 1.75 | 1.79 | 1.79 | -5.29% | 2,038,342 |
| Feb 26, 2026 | 1.88 | 1.97 | 1.78 | 1.89 | 1.89 | 4.42% | 2,498,462 |
| Feb 25, 2026 | 1.88 | 1.92 | 1.65 | 1.81 | 1.81 | -6.22% | 3,444,347 |
| Feb 24, 2026 | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -4.93% | 1,712,803 |
| Feb 23, 2026 | 2.15 | 2.20 | 2.02 | 2.03 | 2.03 | -6.45% | 3,248,452 |
| Feb 20, 2026 | 1.94 | 2.29 | 1.86 | 2.17 | 2.17 | 13.61% | 15,377,250 |
| Feb 19, 2026 | 1.90 | 1.95 | 1.78 | 1.91 | 1.91 | - | 2,022,708 |
| Feb 18, 2026 | 1.89 | 1.96 | 1.82 | 1.91 | 1.91 | 1.06% | 3,008,160 |
| Feb 17, 2026 | 1.90 | 1.95 | 1.79 | 1.89 | 1.89 | 1.07% | 2,097,019 |
| Feb 16, 2026 | 1.66 | 1.90 | 1.40 | 1.87 | 1.87 | 12.65% | 4,245,271 |
| Feb 13, 2026 | 1.75 | 1.75 | 1.64 | 1.66 | 1.66 | -5.14% | 1,468,347 |
| Feb 12, 2026 | 1.89 | 1.90 | 1.68 | 1.75 | 1.75 | -4.89% | 2,903,951 |
| Feb 11, 2026 | 1.78 | 1.88 | 1.75 | 1.84 | 1.84 | 7.60% | 4,206,735 |
| Feb 10, 2026 | 1.70 | 1.84 | 1.58 | 1.71 | 1.71 | 3.64% | 7,037,938 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.52 | 1.65 | 1.65 | 19.57% | 12,637,030 |
| Feb 6, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 221,657 |
| Feb 5, 2026 | 1.45 | 1.46 | 1.16 | 1.36 | 1.36 | -4.90% | 1,040,125 |
| Feb 4, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 945,983 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 358,736 |
| Feb 2, 2026 | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -1.43% | 382,006 |
| Feb 1, 2026 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | 1.45% | 440,921 |
| Jan 30, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 827,399 |
| Jan 29, 2026 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 616,482 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.33 | 1.40 | 1.40 | 2.94% | 492,610 |
| Jan 27, 2026 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -3.55% | 661,519 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 357,757 |
| Jan 22, 2026 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | 4.29% | 1,267,627 |
| Jan 21, 2026 | 1.43 | 1.49 | 1.34 | 1.40 | 1.40 | -1.41% | 1,247,801 |
| Jan 20, 2026 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 7.58% | 2,590,006 |
| Jan 19, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 4.76% | 1,146,931 |
| Jan 16, 2026 | 1.20 | 1.28 | 1.17 | 1.26 | 1.26 | 5.88% | 720,146 |
| Jan 14, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 3.48% | 1,220,704 |