Geetanjali Credit and Capital Limited (BOM:539486)
India · Delayed Price · Currency is INR 5.90
+0.23 (4.06%)
At close: Feb 9, 2026
BOM:539486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.67 | 5.90 | 5.67 | 5.90 | 5.90 | 4.06% | 2,849 |
| Feb 2, 2026 | 5.90 | 6.19 | 5.61 | 5.67 | 5.67 | -3.90% | 15,070 |
| Jan 27, 2026 | 5.96 | 5.96 | 5.68 | 5.90 | 5.90 | 3.87% | 2,391 |
| Jan 19, 2026 | 5.47 | 5.68 | 5.47 | 5.68 | 5.68 | 4.99% | 2,624 |
| Jan 12, 2026 | 5.33 | 5.41 | 5.14 | 5.41 | 5.41 | 4.04% | 1,387 |
| Jan 5, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.84% | 9,707 |
| Dec 29, 2025 | 4.98 | 5.07 | 4.95 | 4.96 | 4.96 | -0.40% | 1,102 |
| Dec 22, 2025 | 5.01 | 5.03 | 4.82 | 4.98 | 4.98 | 0.20% | 5,751 |
| Dec 15, 2025 | 4.75 | 4.97 | 4.75 | 4.97 | 4.97 | 4.85% | 1,110 |
| Dec 8, 2025 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 4.87% | 5,026 |
| Dec 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.87% | 1,560 |
| Nov 24, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.87% | 5,810 |
| Nov 17, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1,127 |
| Nov 3, 2025 | 3.88 | 4.11 | 3.88 | 4.11 | 4.11 | 4.85% | 2,303 |
| Oct 27, 2025 | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | 4.81% | 13,389 |
| Oct 20, 2025 | 3.57 | 3.74 | 3.56 | 3.74 | 3.74 | 4.76% | 2,587 |
| Oct 13, 2025 | 3.40 | 3.57 | 3.40 | 3.57 | 3.57 | 5.00% | 1,420 |
| Oct 6, 2025 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 664 |
| Sep 29, 2025 | 3.25 | 3.41 | 3.13 | 3.41 | 3.41 | 4.92% | 14,295 |
| Sep 22, 2025 | 3.57 | 3.57 | 3.24 | 3.25 | 3.25 | -4.41% | 2,550 |
| Sep 15, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.45% | 331 |
| Sep 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86% | 600 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 192 |
| Aug 25, 2025 | 3.62 | 3.63 | 3.29 | 3.29 | 3.29 | -4.91% | 4,624 |
| Aug 18, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.29% | 713 |