Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 6.70
+0.07 (1.06%)
At close: Apr 21, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.75 | 6.75 | 6.40 | 6.73 | 6.73 | 0.45% | 5,889 |
| Apr 21, 2026 | 6.94 | 6.94 | 6.33 | 6.70 | 6.70 | 1.06% | 2,856 |
| Apr 20, 2026 | 7.14 | 7.23 | 6.62 | 6.63 | 6.63 | -4.74% | 13,291 |
| Apr 17, 2026 | 6.69 | 7.02 | 6.37 | 6.96 | 6.96 | 3.88% | 11,149 |
| Apr 16, 2026 | 6.23 | 6.78 | 6.23 | 6.70 | 6.70 | 2.29% | 6,321 |
| Apr 15, 2026 | 6.56 | 6.56 | 6.31 | 6.55 | 6.55 | -0.46% | 3,115 |
| Apr 13, 2026 | 6.54 | 6.58 | 6.24 | 6.58 | 6.58 | 0.61% | 1,944 |
| Apr 10, 2026 | 6.62 | 6.62 | 6.16 | 6.54 | 6.54 | 0.93% | 9,583 |
| Apr 9, 2026 | 6.63 | 6.63 | 6.46 | 6.48 | 6.48 | 1.09% | 3,136 |
| Apr 8, 2026 | 6.20 | 6.51 | 6.10 | 6.41 | 6.41 | 3.39% | 8,716 |
| Apr 7, 2026 | 6.69 | 6.69 | 6.13 | 6.20 | 6.20 | -3.73% | 2,014 |
| Apr 6, 2026 | 6.49 | 6.49 | 6.17 | 6.44 | 6.44 | -0.77% | 764 |
| Apr 2, 2026 | 6.44 | 6.59 | 5.99 | 6.49 | 6.49 | 3.18% | 3,774 |
| Apr 1, 2026 | 6.14 | 6.37 | 5.84 | 6.29 | 6.29 | 2.44% | 1,520 |
| Mar 30, 2026 | 5.91 | 6.38 | 5.90 | 6.14 | 6.14 | -1.13% | 2,412 |
| Mar 27, 2026 | 6.48 | 6.48 | 5.98 | 6.21 | 6.21 | -1.27% | 33,449 |
| Mar 25, 2026 | 5.96 | 6.46 | 5.96 | 6.29 | 6.29 | 0.32% | 13,971 |
| Mar 24, 2026 | 6.33 | 6.33 | 6.00 | 6.27 | 6.27 | 3.98% | 21,488 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.03 | 6.03 | 6.03 | -4.89% | 9,859 |
| Mar 20, 2026 | 6.81 | 6.81 | 6.31 | 6.34 | 6.34 | -2.31% | 12,893 |
| Mar 19, 2026 | 6.62 | 6.97 | 6.38 | 6.49 | 6.49 | -2.26% | 4,603 |
| Mar 18, 2026 | 7.30 | 7.30 | 6.62 | 6.64 | 6.64 | -4.60% | 6,768 |
| Mar 17, 2026 | 7.66 | 7.66 | 6.94 | 6.96 | 6.96 | -4.66% | 964 |
| Mar 16, 2026 | 8.04 | 8.04 | 7.30 | 7.30 | 7.30 | -4.95% | 3,510 |
| Mar 13, 2026 | 7.27 | 7.78 | 7.05 | 7.68 | 7.68 | 3.50% | 69,332 |
| Mar 12, 2026 | 7.42 | 7.78 | 7.42 | 7.42 | 7.42 | -4.99% | 2,580 |
| Mar 11, 2026 | 7.72 | 7.98 | 7.49 | 7.81 | 7.81 | -0.89% | 1,226 |
| Mar 10, 2026 | 8.09 | 8.09 | 7.36 | 7.88 | 7.88 | 1.94% | 4,039 |
| Mar 9, 2026 | 7.98 | 7.98 | 7.23 | 7.73 | 7.73 | 1.58% | 19,471 |
| 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 |