Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 7.61
-0.04 (-0.52%)
At close: Mar 6, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.03 | 8.03 | 7.27 | 7.61 | 7.61 | -0.52% | 14,844 |
| Mar 5, 2026 | 7.57 | 8.15 | 7.57 | 7.65 | 7.65 | -1.54% | 4,261 |
| Mar 4, 2026 | 8.52 | 8.52 | 7.73 | 7.77 | 7.77 | -4.43% | 5,285 |
| Mar 2, 2026 | 8.13 | 8.95 | 8.13 | 8.13 | 8.13 | -4.91% | 3,106 |
| Feb 27, 2026 | 9.24 | 9.24 | 8.55 | 8.55 | 8.55 | -4.89% | 1,311 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.18 | 8.99 | 8.99 | 4.66% | 439 |
| Feb 25, 2026 | 8.59 | 8.59 | 8.21 | 8.59 | 8.59 | 2.02% | 142 |
| Feb 24, 2026 | 9.18 | 9.18 | 8.32 | 8.42 | 8.42 | -3.77% | 878 |
| Feb 23, 2026 | 9.58 | 9.58 | 8.71 | 8.75 | 8.75 | -4.48% | 7,294 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.15 | 9.16 | 9.16 | -4.88% | 4,179 |
| Feb 19, 2026 | 9.40 | 9.66 | 9.20 | 9.63 | 9.63 | -0.31% | 1,741 |
| Feb 18, 2026 | 9.93 | 9.93 | 9.20 | 9.66 | 9.66 | -0.10% | 456 |
| Feb 17, 2026 | 9.93 | 9.93 | 9.03 | 9.67 | 9.67 | 1.79% | 763 |
| Feb 16, 2026 | 9.84 | 9.84 | 9.01 | 9.50 | 9.50 | 1.17% | 1,001 |
| Feb 13, 2026 | 9.84 | 9.84 | 9.00 | 9.39 | 9.39 | -0.84% | 972 |
| Feb 12, 2026 | 10.09 | 10.09 | 9.36 | 9.47 | 9.47 | -3.86% | 788 |
| Feb 11, 2026 | 9.98 | 9.98 | 9.40 | 9.85 | 9.85 | -0.40% | 10,006 |
| Feb 10, 2026 | 10.24 | 10.24 | 9.50 | 9.89 | 9.89 | -1.00% | 10,064 |
| Feb 9, 2026 | 10.39 | 10.39 | 9.59 | 9.99 | 9.99 | -0.99% | 14,156 |
| Feb 6, 2026 | 10.39 | 10.78 | 9.78 | 10.09 | 10.09 | -1.94% | 6,555 |
| Feb 5, 2026 | 10.88 | 10.88 | 9.87 | 10.29 | 10.29 | -0.87% | 3,897 |
| Feb 4, 2026 | 10.74 | 10.83 | 9.90 | 10.38 | 10.38 | 0.48% | 12,612 |
| Feb 3, 2026 | 10.50 | 10.50 | 9.90 | 10.33 | 10.33 | -0.67% | 7,058 |
| Feb 2, 2026 | 10.58 | 10.58 | 9.70 | 10.40 | 10.40 | 2.36% | 4,811 |
| Feb 1, 2026 | 10.19 | 10.19 | 9.48 | 10.16 | 10.16 | 1.91% | 9,458 |
| Jan 30, 2026 | 9.55 | 10.20 | 9.25 | 9.97 | 9.97 | 2.57% | 2,584 |
| Jan 29, 2026 | 10.73 | 10.73 | 9.71 | 9.72 | 9.72 | -4.89% | 8,149 |
| Jan 28, 2026 | 10.05 | 10.39 | 9.56 | 10.22 | 10.22 | 1.69% | 6,892 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.00 | 10.05 | 10.05 | -1.47% | 294 |
| Jan 23, 2026 | 10.73 | 10.73 | 10.00 | 10.20 | 10.20 | -2.39% | 11,970 |
| Jan 22, 2026 | 10.28 | 10.73 | 9.82 | 10.45 | 10.45 | 1.65% | 9,025 |
| 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 |