Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 4.910
+0.010 (0.20%)
At close: Jul 31, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.66 | 4.93 | 4.66 | 4.91 | 4.91 | 0.20% | 6,082 |
| Jul 30, 2026 | 4.89 | 4.98 | 4.70 | 4.90 | 4.90 | 0.20% | 4,402 |
| Jul 29, 2026 | 4.69 | 4.89 | 4.61 | 4.89 | 4.89 | 1.87% | 17,321 |
| Jul 28, 2026 | 4.89 | 4.89 | 4.68 | 4.80 | 4.80 | - | 4,054 |
| Jul 27, 2026 | 4.83 | 4.83 | 4.61 | 4.80 | 4.80 | 4.35% | 11,151 |
| Jul 24, 2026 | 4.65 | 4.87 | 4.59 | 4.60 | 4.60 | -2.54% | 17,681 |
| Jul 23, 2026 | 4.68 | 4.99 | 4.68 | 4.72 | 4.72 | -4.07% | 14,959 |
| Jul 22, 2026 | 5.06 | 5.07 | 4.76 | 4.92 | 4.92 | -0.81% | 9,652 |
| Jul 21, 2026 | 4.63 | 5.04 | 4.59 | 4.96 | 4.96 | 2.69% | 21,413 |
| Jul 20, 2026 | 4.98 | 4.98 | 4.62 | 4.83 | 4.83 | - | 3,911 |
| Jul 17, 2026 | 5.04 | 5.04 | 4.66 | 4.83 | 4.83 | -1.23% | 3,914 |
| Jul 16, 2026 | 4.93 | 4.93 | 4.61 | 4.89 | 4.89 | 2.95% | 8,853 |
| Jul 15, 2026 | 4.94 | 4.94 | 4.66 | 4.75 | 4.75 | 0.42% | 6,636 |
| Jul 14, 2026 | 4.80 | 5.06 | 4.70 | 4.73 | 4.73 | -3.47% | 2,878 |
| Jul 13, 2026 | 4.98 | 4.98 | 4.75 | 4.90 | 4.90 | -0.81% | 4,927 |
| Jul 10, 2026 | 5.08 | 5.08 | 4.80 | 4.94 | 4.94 | - | 2,046 |
| Jul 9, 2026 | 5.00 | 5.02 | 4.82 | 4.94 | 4.94 | 2.70% | 5,763 |
| Jul 8, 2026 | 5.08 | 5.08 | 4.74 | 4.81 | 4.81 | -3.02% | 3,875 |
| Jul 7, 2026 | 5.09 | 5.09 | 4.69 | 4.96 | 4.96 | 0.61% | 16,069 |
| Jul 6, 2026 | 5.11 | 5.11 | 4.93 | 4.93 | 4.93 | -1.60% | 1,484 |
| Jul 3, 2026 | 4.67 | 5.09 | 4.67 | 5.01 | 5.01 | 2.45% | 13,801 |
| Jul 2, 2026 | 5.00 | 5.00 | 4.74 | 4.89 | 4.89 | 2.09% | 3,145 |
| Jul 1, 2026 | 5.18 | 5.18 | 4.75 | 4.79 | 4.79 | -4.20% | 5,284 |
| Jun 30, 2026 | 5.19 | 5.19 | 4.85 | 5.00 | 5.00 | -1.57% | 1,025 |
| Jun 29, 2026 | 5.14 | 5.14 | 4.79 | 5.08 | 5.08 | 1.60% | 2,843 |
| Jun 25, 2026 | 5.09 | 5.09 | 4.80 | 5.00 | 5.00 | 0.40% | 4,430 |
| Jun 24, 2026 | 4.72 | 4.99 | 4.72 | 4.98 | 4.98 | 1.22% | 10,105 |
| Jun 23, 2026 | 5.10 | 5.10 | 4.75 | 4.92 | 4.92 | -1.40% | 11,363 |
| Jun 22, 2026 | 5.10 | 5.16 | 4.75 | 4.99 | 4.99 | -0.20% | 11,260 |
| Jun 19, 2026 | 4.99 | 5.17 | 4.75 | 5.00 | 5.00 | 0.20% | 27,033 |
| Jun 18, 2026 | 5.29 | 5.29 | 4.85 | 4.99 | 4.99 | -2.16% | 14,534 |
| Jun 17, 2026 | 5.39 | 5.39 | 5.06 | 5.10 | 5.10 | -4.14% | 9,589 |
| Jun 16, 2026 | 5.54 | 5.54 | 5.04 | 5.32 | 5.32 | 0.38% | 18,550 |
| Jun 15, 2026 | 5.37 | 5.59 | 5.11 | 5.30 | 5.30 | -1.30% | 22,406 |
| Jun 12, 2026 | 5.39 | 5.65 | 5.37 | 5.37 | 5.37 | -4.96% | 13,200 |
| Jun 11, 2026 | 5.85 | 5.85 | 5.41 | 5.65 | 5.65 | -0.70% | 19,385 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.67 | 5.69 | 5.69 | -2.90% | 7,029 |
| Jun 9, 2026 | 5.78 | 5.93 | 5.50 | 5.86 | 5.86 | 1.38% | 22,594 |
| Jun 8, 2026 | 5.88 | 5.88 | 5.50 | 5.78 | 5.78 | 0.17% | 3,637 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.51 | 5.77 | 5.77 | -0.17% | 2,376 |
| Jun 4, 2026 | 6.02 | 6.02 | 5.49 | 5.78 | 5.78 | 0.17% | 37,795 |
| Jun 3, 2026 | 6.17 | 6.17 | 5.76 | 5.77 | 5.77 | -4.79% | 13,706 |
| Jun 2, 2026 | 6.19 | 6.19 | 5.73 | 6.06 | 6.06 | 1.00% | 600 |
| Jun 1, 2026 | 5.57 | 6.01 | 5.57 | 6.00 | 6.00 | 4.53% | 35,066 |
| May 29, 2026 | 5.98 | 6.06 | 5.70 | 5.74 | 5.74 | -4.01% | 4,571 |
| May 27, 2026 | 6.08 | 6.08 | 5.78 | 5.98 | 5.98 | -1.64% | 3,935 |
| May 26, 2026 | 6.14 | 6.14 | 5.60 | 6.08 | 6.08 | 3.23% | 17,594 |
| May 25, 2026 | 6.29 | 6.29 | 5.88 | 5.89 | 5.89 | -4.69% | 12,082 |
| May 22, 2026 | 6.28 | 6.35 | 5.90 | 6.18 | 6.18 | -0.48% | 14,902 |
| May 21, 2026 | 6.26 | 6.26 | 5.95 | 6.21 | 6.21 | 3.85% | 3,972 |