GAMCO Limited (BOM:540097)
India · Delayed Price · Currency is INR 47.00
-0.31 (-0.66%)
At close: Sep 25, 2026
GAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 47.88 | 47.99 | 46.54 | 47.00 | 47.00 | -0.66% | 11,870 |
| Sep 24, 2026 | 46.10 | 48.88 | 46.10 | 47.31 | 47.31 | -1.44% | 2,736 |
| Sep 23, 2026 | 48.20 | 48.68 | 47.17 | 48.00 | 48.00 | 0.78% | 5,142 |
| Sep 22, 2026 | 48.70 | 49.00 | 47.15 | 47.63 | 47.63 | -2.90% | 7,826 |
| Sep 21, 2026 | 46.06 | 51.50 | 45.70 | 49.05 | 49.05 | 3.28% | 62,016 |
| Sep 18, 2026 | 46.50 | 47.49 | 46.02 | 47.49 | 47.49 | 2.95% | 22,480 |
| Sep 17, 2026 | 47.50 | 48.19 | 46.00 | 46.13 | 46.13 | -2.33% | 36,949 |
| Sep 16, 2026 | 46.95 | 48.67 | 46.50 | 47.23 | 47.23 | 2.19% | 39,970 |
| Sep 15, 2026 | 48.00 | 48.97 | 45.90 | 46.22 | 46.22 | -3.69% | 71,283 |
| Sep 11, 2026 | 48.83 | 50.00 | 47.85 | 47.99 | 47.99 | -1.07% | 63,074 |
| Sep 10, 2026 | 48.51 | 49.47 | 47.66 | 48.51 | 48.51 | - | 33,389 |
| Sep 9, 2026 | 50.00 | 50.00 | 48.36 | 48.51 | 48.51 | -1.64% | 28,764 |
| Sep 8, 2026 | 49.11 | 49.86 | 48.08 | 49.32 | 49.32 | 0.43% | 44,116 |
| Sep 7, 2026 | 46.40 | 49.50 | 46.40 | 49.11 | 49.11 | 1.78% | 45,553 |
| Sep 4, 2026 | 48.62 | 49.43 | 48.00 | 48.25 | 48.25 | -1.61% | 46,488 |
| Sep 3, 2026 | 50.39 | 50.40 | 48.31 | 49.04 | 49.04 | -0.59% | 33,717 |
| Sep 2, 2026 | 48.85 | 52.00 | 48.12 | 49.33 | 49.33 | 1.21% | 45,276 |
| Sep 1, 2026 | 49.25 | 49.99 | 48.23 | 48.74 | 48.74 | -1.59% | 30,157 |
| Aug 31, 2026 | 49.48 | 51.99 | 49.47 | 49.53 | 49.53 | 0.10% | 41,449 |
| Aug 28, 2026 | 51.50 | 51.98 | 49.10 | 49.48 | 49.48 | 1.41% | 27,456 |
| Aug 27, 2026 | 50.00 | 50.00 | 48.17 | 48.79 | 48.79 | -1.09% | 25,386 |
| Aug 26, 2026 | 49.17 | 50.00 | 48.05 | 49.33 | 49.33 | 0.12% | 23,116 |
| Aug 25, 2026 | 49.50 | 50.84 | 49.17 | 49.27 | 49.27 | -1.36% | 22,817 |
| Aug 24, 2026 | 50.00 | 51.00 | 49.41 | 49.95 | 49.95 | -0.26% | 16,221 |
| Aug 21, 2026 | 51.00 | 51.00 | 49.95 | 50.08 | 50.08 | -0.10% | 20,660 |
| Aug 20, 2026 | 47.15 | 51.39 | 47.15 | 50.13 | 50.13 | 0.16% | 13,258 |
| Aug 19, 2026 | 50.51 | 50.51 | 49.30 | 50.05 | 50.05 | 0.08% | 15,897 |
| Aug 18, 2026 | 48.49 | 50.44 | 47.99 | 50.01 | 50.01 | 3.65% | 40,480 |
| Aug 17, 2026 | 48.57 | 48.92 | 47.84 | 48.25 | 48.25 | -0.17% | 38,679 |
| Aug 14, 2026 | 48.00 | 48.50 | 47.70 | 48.33 | 48.33 | 0.52% | 45,381 |
| Aug 13, 2026 | 48.21 | 48.50 | 47.20 | 48.08 | 48.08 | -0.27% | 70,477 |
| Aug 12, 2026 | 49.50 | 49.50 | 47.55 | 48.21 | 48.21 | -0.60% | 69,795 |
| Aug 11, 2026 | 49.90 | 49.90 | 48.50 | 48.50 | 48.50 | -2.30% | 56,576 |
| Aug 10, 2026 | 50.90 | 52.40 | 49.00 | 49.64 | 49.64 | -0.84% | 101,345 |
| Aug 7, 2026 | 50.34 | 50.50 | 49.16 | 50.06 | 50.06 | 0.36% | 35,973 |
| Aug 6, 2026 | 49.51 | 50.38 | 48.99 | 49.88 | 49.88 | 0.52% | 67,794 |
| Aug 5, 2026 | 49.86 | 50.20 | 49.01 | 49.62 | 49.62 | -0.48% | 50,048 |
| Aug 4, 2026 | 49.70 | 50.26 | 49.00 | 49.86 | 49.86 | -0.22% | 35,114 |
| Aug 3, 2026 | 51.15 | 51.15 | 48.51 | 49.97 | 49.97 | -0.36% | 19,025 |
| Jul 31, 2026 | 49.97 | 50.25 | 49.00 | 50.15 | 50.15 | 2.16% | 24,936 |
| Jul 30, 2026 | 50.00 | 50.75 | 47.65 | 49.09 | 49.09 | -2.68% | 47,321 |
| Jul 29, 2026 | 50.50 | 51.76 | 49.41 | 50.44 | 50.44 | 0.84% | 40,638 |
| Jul 28, 2026 | 50.70 | 50.99 | 49.18 | 50.02 | 50.02 | 0.12% | 27,508 |
| Jul 27, 2026 | 50.21 | 50.69 | 49.15 | 49.96 | 49.96 | -1.05% | 138,828 |
| Jul 24, 2026 | 51.85 | 51.85 | 48.30 | 50.49 | 50.49 | -1.00% | 142,349 |
| Jul 23, 2026 | 52.00 | 53.00 | 49.02 | 51.00 | 51.00 | -0.57% | 132,034 |
| Jul 22, 2026 | 54.90 | 56.49 | 49.70 | 51.29 | 51.29 | 1.36% | 404,415 |
| Jul 21, 2026 | 49.96 | 51.49 | 49.21 | 50.60 | 50.60 | 1.40% | 318,361 |
| Jul 20, 2026 | 49.70 | 51.44 | 49.41 | 49.90 | 49.90 | 0.38% | 11,701 |
| Jul 17, 2026 | 49.10 | 50.50 | 49.02 | 49.71 | 49.71 | -0.18% | 21,154 |