Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 4.610
-0.100 (-2.12%)
At close: Oct 1, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.79 | 4.79 | 4.48 | 4.61 | 4.61 | -2.12% | 5,134 |
| Sep 30, 2026 | 4.79 | 4.79 | 4.53 | 4.71 | 4.71 | 0.43% | 3,374 |
| Sep 29, 2026 | 4.71 | 4.71 | 4.49 | 4.69 | 4.69 | 3.99% | 6,906 |
| Sep 28, 2026 | 4.77 | 4.77 | 4.49 | 4.51 | 4.51 | -4.04% | 4,734 |
| Sep 25, 2026 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | 1.08% | 331 |
| Sep 24, 2026 | 4.52 | 4.65 | 4.52 | 4.65 | 4.65 | -1.90% | 7,527 |
| Sep 23, 2026 | 4.67 | 4.77 | 4.62 | 4.74 | 4.74 | -0.21% | 3,077 |
| Sep 22, 2026 | 4.79 | 4.79 | 4.51 | 4.75 | 4.75 | 1.06% | 4,414 |
| Sep 21, 2026 | 4.77 | 4.77 | 4.57 | 4.70 | 4.70 | 0.21% | 1,051 |
| Sep 18, 2026 | 4.52 | 4.72 | 4.52 | 4.69 | 4.69 | 1.96% | 910 |
| Sep 17, 2026 | 4.55 | 4.74 | 4.52 | 4.60 | 4.60 | 0.66% | 8,937 |
| Sep 16, 2026 | 4.79 | 4.79 | 4.53 | 4.57 | 4.57 | -3.59% | 2,469 |
| Sep 15, 2026 | 4.58 | 4.77 | 4.58 | 4.74 | 4.74 | 1.50% | 2,981 |
| Sep 11, 2026 | 4.62 | 4.77 | 4.62 | 4.67 | 4.67 | -2.10% | 2,149 |
| Sep 10, 2026 | 4.65 | 4.78 | 4.61 | 4.77 | 4.77 | -0.63% | 4,736 |
| Sep 9, 2026 | 4.89 | 4.89 | 4.62 | 4.80 | 4.80 | -1.23% | 8,890 |
| Sep 8, 2026 | 4.89 | 4.89 | 4.63 | 4.86 | 4.86 | 1.04% | 2,403 |
| Sep 7, 2026 | 4.82 | 4.82 | 4.66 | 4.81 | 4.81 | -0.21% | 2,214 |
| Sep 4, 2026 | 4.93 | 4.93 | 4.70 | 4.82 | 4.82 | -0.82% | 5,973 |
| Sep 3, 2026 | 4.93 | 4.93 | 4.65 | 4.86 | 4.86 | -0.41% | 3,213 |
| Sep 2, 2026 | 4.89 | 4.94 | 4.63 | 4.88 | 4.88 | 1.67% | 15,176 |
| Sep 1, 2026 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -0.62% | 2,785 |
| Aug 31, 2026 | 4.89 | 4.89 | 4.55 | 4.83 | 4.83 | 3.21% | 6,573 |
| Aug 28, 2026 | 4.92 | 4.92 | 4.65 | 4.68 | 4.68 | -3.90% | 3,010 |
| Aug 27, 2026 | 4.93 | 4.93 | 4.66 | 4.87 | 4.87 | 0.83% | 1,227 |
| Aug 26, 2026 | 4.95 | 4.95 | 4.60 | 4.83 | 4.83 | 0.84% | 4,727 |
| Aug 25, 2026 | 4.84 | 4.84 | 4.55 | 4.79 | 4.79 | 3.90% | 6,904 |
| Aug 24, 2026 | 4.79 | 4.96 | 4.55 | 4.61 | 4.61 | -3.15% | 23,930 |
| 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 |