Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 5.99
+0.02 (0.34%)
At close: May 11, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.99 | 6.04 | 5.70 | 5.79 | 5.79 | -3.34% | 5,738 |
| May 11, 2026 | 6.18 | 6.18 | 5.76 | 5.99 | 5.99 | 0.34% | 9,975 |
| May 8, 2026 | 5.94 | 5.98 | 5.70 | 5.97 | 5.97 | 2.93% | 12,294 |
| May 7, 2026 | 5.93 | 5.93 | 5.51 | 5.80 | 5.80 | 0.87% | 14,036 |
| May 6, 2026 | 5.94 | 5.94 | 5.43 | 5.75 | 5.75 | 0.70% | 7,694 |
| May 5, 2026 | 6.24 | 6.24 | 5.71 | 5.71 | 5.71 | -4.99% | 29,758 |
| May 4, 2026 | 6.35 | 6.60 | 5.99 | 6.01 | 6.01 | -4.60% | 38,061 |
| Apr 30, 2026 | 6.76 | 6.76 | 6.15 | 6.30 | 6.30 | -2.63% | 10,408 |
| Apr 29, 2026 | 6.97 | 6.97 | 6.46 | 6.47 | 6.47 | -4.85% | 25,634 |
| Apr 28, 2026 | 6.89 | 6.89 | 6.50 | 6.80 | 6.80 | -0.58% | 3,202 |
| Apr 27, 2026 | 6.37 | 7.02 | 6.37 | 6.84 | 6.84 | 2.09% | 4,486 |
| Apr 24, 2026 | 6.79 | 6.79 | 6.56 | 6.70 | 6.70 | 0.45% | 1,675 |
| Apr 23, 2026 | 6.73 | 6.73 | 6.45 | 6.67 | 6.67 | -0.89% | 3,384 |
| 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 |