Geetanjali Credit and Capital Limited (BOM:539486)
India · Delayed Price · Currency is INR 4.520
+0.210 (4.87%)
At close: Dec 1, 2025
BOM:539486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.62 | 3.62 | 3.45 | 3.45 | 3.45 | -4.70% | 1,487 |
| Aug 4, 2025 | 3.64 | 3.64 | 3.61 | 3.62 | 3.62 | 0.28% | 612 |
| Jul 28, 2025 | 3.60 | 3.67 | 3.60 | 3.61 | 3.61 | -4.50% | 776 |
| Jul 21, 2025 | 3.98 | 4.00 | 3.78 | 3.78 | 3.78 | -4.79% | 3,798 |
| Jul 14, 2025 | 3.97 | 3.97 | 3.78 | 3.97 | 3.97 | - | 549 |
| Jul 7, 2025 | 3.79 | 3.97 | 3.78 | 3.97 | 3.97 | 4.75% | 3,376 |
| Jun 30, 2025 | 3.97 | 3.99 | 3.78 | 3.79 | 3.79 | -4.53% | 99,727 |
| Jun 23, 2025 | 3.95 | 4.00 | 3.76 | 3.97 | 3.97 | 0.51% | 1,966 |
| Jun 16, 2025 | 4.17 | 4.17 | 3.95 | 3.95 | 3.95 | -4.82% | 2,139 |
| Jun 9, 2025 | 4.34 | 4.55 | 4.13 | 4.15 | 4.15 | -4.38% | 15,467 |