Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 10.45
+0.17 (1.65%)
At close: Jan 22, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.17 | 10.60 | 9.79 | 10.28 | 10.28 | 1.08% | 9,168 |
| Jan 20, 2026 | 10.00 | 10.50 | 9.50 | 10.17 | 10.17 | 1.70% | 27,392 |
| Jan 19, 2026 | 10.70 | 10.70 | 9.97 | 10.00 | 10.00 | -4.67% | 5,682 |
| Jan 16, 2026 | 10.58 | 10.69 | 10.00 | 10.49 | 10.49 | 1.16% | 2,764 |
| Jan 14, 2026 | 10.68 | 10.68 | 9.76 | 10.37 | 10.37 | 0.97% | 8,342 |
| Jan 13, 2026 | 10.18 | 10.35 | 9.70 | 10.27 | 10.27 | 1.48% | 4,340 |
| Jan 12, 2026 | 10.18 | 10.18 | 9.41 | 10.12 | 10.12 | 2.22% | 5,994 |
| Jan 9, 2026 | 9.84 | 9.96 | 9.02 | 9.90 | 9.90 | 4.32% | 2,762 |
| Jan 8, 2026 | 9.74 | 9.74 | 8.83 | 9.49 | 9.49 | 2.15% | 3,513 |
| Jan 7, 2026 | 9.24 | 9.30 | 8.45 | 9.29 | 9.29 | 4.74% | 4,031 |
| Jan 6, 2026 | 9.00 | 9.35 | 8.51 | 8.87 | 8.87 | -0.89% | 5,850 |
| Jan 5, 2026 | 9.08 | 9.08 | 8.31 | 8.95 | 8.95 | 2.40% | 3,427 |
| Jan 2, 2026 | 8.37 | 8.78 | 8.00 | 8.74 | 8.74 | 4.42% | 5,555 |
| Jan 1, 2026 | 8.73 | 8.79 | 7.98 | 8.37 | 8.37 | -0.12% | 5,038 |
| Dec 31, 2025 | 8.44 | 8.44 | 7.80 | 8.38 | 8.38 | 3.20% | 1,827 |
| Dec 30, 2025 | 8.14 | 8.19 | 8.05 | 8.12 | 8.12 | 4.10% | 2,841 |
| Dec 29, 2025 | 7.82 | 8.02 | 7.32 | 7.80 | 7.80 | 2.09% | 9,878 |
| Dec 26, 2025 | 7.64 | 7.75 | 7.08 | 7.64 | 7.64 | 3.38% | 18,839 |
| Dec 24, 2025 | 7.45 | 7.93 | 7.25 | 7.39 | 7.39 | -2.76% | 16,091 |
| Dec 23, 2025 | 7.72 | 8.34 | 7.60 | 7.60 | 7.60 | -5.00% | 19,674 |
| Dec 22, 2025 | 8.56 | 8.56 | 7.90 | 8.00 | 8.00 | -3.50% | 12,465 |
| Dec 19, 2025 | 8.66 | 8.66 | 7.86 | 8.29 | 8.29 | 0.24% | 6,658 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.13 | 8.27 | 8.27 | -3.27% | 5,666 |
| Dec 17, 2025 | 9.34 | 9.34 | 8.55 | 8.55 | 8.55 | -5.00% | 4,064 |
| Dec 16, 2025 | 9.14 | 9.14 | 8.45 | 9.00 | 9.00 | 1.24% | 11,152 |
| Dec 15, 2025 | 9.13 | 9.13 | 8.28 | 8.89 | 8.89 | 2.18% | 5,207 |
| Dec 12, 2025 | 9.04 | 9.56 | 8.66 | 8.70 | 8.70 | -4.50% | 15,343 |
| Dec 11, 2025 | 9.82 | 9.82 | 9.10 | 9.11 | 9.11 | -4.00% | 501 |
| Dec 10, 2025 | 9.98 | 9.98 | 9.24 | 9.49 | 9.49 | -2.16% | 4,121 |
| Dec 9, 2025 | 9.70 | 10.28 | 9.40 | 9.70 | 9.70 | -1.92% | 15,644 |
| Dec 8, 2025 | 10.63 | 10.63 | 9.89 | 9.89 | 9.89 | -5.00% | 2,695 |
| Dec 5, 2025 | 10.52 | 10.52 | 9.57 | 10.41 | 10.41 | 3.38% | 5,127 |
| Dec 4, 2025 | 10.20 | 10.40 | 10.07 | 10.07 | 10.07 | -5.00% | 4,637 |
| Dec 3, 2025 | 10.50 | 10.69 | 10.35 | 10.60 | 10.60 | -2.48% | 608 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.18 | 10.87 | 10.87 | 2.35% | 1,145 |
| Dec 1, 2025 | 11.16 | 11.16 | 10.62 | 10.62 | 10.62 | -4.92% | 3,702 |
| Nov 28, 2025 | 11.78 | 11.78 | 11.16 | 11.17 | 11.17 | -0.80% | 6,422 |
| Nov 27, 2025 | 12.00 | 12.00 | 11.16 | 11.26 | 11.26 | -3.43% | 2,718 |
| Nov 26, 2025 | 11.60 | 11.96 | 11.57 | 11.66 | 11.66 | 0.78% | 2,250 |
| Nov 25, 2025 | 11.65 | 11.65 | 11.57 | 11.57 | 11.57 | -0.69% | 1,455 |
| Nov 24, 2025 | 12.14 | 12.14 | 11.57 | 11.65 | 11.65 | 0.69% | 2,124 |
| Nov 21, 2025 | 11.71 | 12.75 | 11.57 | 11.57 | 11.57 | -4.93% | 11,086 |
| Nov 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -4.85% | 416 |
| Nov 19, 2025 | 12.15 | 12.83 | 12.01 | 12.79 | 12.79 | 4.15% | 6,888 |
| Nov 18, 2025 | 12.32 | 12.59 | 12.28 | 12.28 | 12.28 | -4.95% | 11,521 |
| Nov 17, 2025 | 13.07 | 13.07 | 12.31 | 12.92 | 12.92 | -0.23% | 4,969 |
| Nov 14, 2025 | 13.20 | 13.20 | 12.17 | 12.95 | 12.95 | 1.33% | 1,449 |
| Nov 13, 2025 | 13.20 | 13.20 | 12.25 | 12.78 | 12.78 | 0.63% | 1,841 |
| Nov 12, 2025 | 13.23 | 13.23 | 12.55 | 12.70 | 12.70 | -2.16% | 2,337 |
| Nov 11, 2025 | 13.14 | 13.14 | 12.98 | 12.98 | 12.98 | 3.59% | 1,139 |