Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 4.990
-0.010 (-0.20%)
At close: Jun 22, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6.48 | 6.48 | 5.96 | 5.98 | 5.98 | -4.63% | 8,714 |
| May 19, 2026 | 6.20 | 6.38 | 6.02 | 6.27 | 6.27 | 3.12% | 16,319 |
| May 18, 2026 | 5.91 | 6.23 | 5.91 | 6.08 | 6.08 | 0.50% | 2,260 |
| May 15, 2026 | 5.98 | 6.14 | 5.92 | 6.05 | 6.05 | 2.37% | 6,108 |
| May 14, 2026 | 5.91 | 5.91 | 5.65 | 5.91 | 5.91 | 4.60% | 1,686 |
| May 13, 2026 | 6.04 | 6.04 | 5.63 | 5.65 | 5.65 | -2.42% | 4,616 |
| 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 |