Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 4.760
-0.180 (-3.64%)
At close: Aug 21, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.95 | 4.95 | 4.71 | 4.76 | 4.76 | -3.64% | 7,550 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.75 | 4.94 | 4.94 | -1.00% | 19,952 |
| Aug 19, 2026 | 5.04 | 5.04 | 4.90 | 4.99 | 4.99 | 1.01% | 1,339 |
| Aug 18, 2026 | 5.04 | 5.04 | 4.71 | 4.94 | 4.94 | 0.82% | 6,036 |
| Aug 17, 2026 | 4.65 | 4.95 | 4.65 | 4.90 | 4.90 | 3.59% | 20,519 |
| Aug 14, 2026 | 4.90 | 4.90 | 4.72 | 4.73 | 4.73 | -4.25% | 4,286 |
| Aug 13, 2026 | 4.97 | 4.97 | 4.76 | 4.94 | 4.94 | -0.60% | 1,214 |
| Aug 12, 2026 | 4.92 | 5.00 | 4.90 | 4.97 | 4.97 | 1.02% | 7,864 |
| Aug 11, 2026 | 4.89 | 4.93 | 4.60 | 4.92 | 4.92 | 4.68% | 27,812 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 535 |
| Aug 7, 2026 | 4.61 | 4.90 | 4.61 | 4.70 | 4.70 | 0.64% | 1,127 |
| Aug 6, 2026 | 5.08 | 5.08 | 4.67 | 4.67 | 4.67 | -4.89% | 21,907 |
| Aug 5, 2026 | 4.72 | 4.96 | 4.72 | 4.91 | 4.91 | -0.41% | 1,507 |
| Aug 4, 2026 | 5.04 | 5.04 | 4.70 | 4.93 | 4.93 | 0.41% | 6,352 |
| Aug 3, 2026 | 4.93 | 4.93 | 4.75 | 4.91 | 4.91 | - | 3,707 |
| 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 |