Gian Life Care Limited (BOM:542918)
India · Delayed Price · Currency is INR 4.200
-0.060 (-1.41%)
At close: Oct 23, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.26 | 4.26 | 4.05 | 4.20 | 4.20 | -1.41% | 6,984 |
| Oct 22, 2026 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | 2.65% | 279 |
| Oct 21, 2026 | 4.21 | 4.54 | 4.14 | 4.15 | 4.15 | -4.60% | 9,702 |
| Oct 19, 2026 | 4.53 | 4.53 | 4.32 | 4.35 | 4.35 | -4.19% | 6,082 |
| Oct 16, 2026 | 4.64 | 4.64 | 4.31 | 4.54 | 4.54 | 0.22% | 5,133 |
| Oct 15, 2026 | 4.62 | 4.62 | 4.31 | 4.53 | 4.53 | 0.67% | 2,377 |
| Oct 14, 2026 | 4.54 | 4.54 | 4.25 | 4.50 | 4.50 | 1.12% | 3,673 |
| Oct 13, 2026 | 4.48 | 4.49 | 4.28 | 4.45 | 4.45 | 2.30% | 4,854 |
| Oct 12, 2026 | 4.37 | 4.47 | 4.34 | 4.35 | 4.35 | 1.64% | 293 |
| Oct 9, 2026 | 4.64 | 4.64 | 4.26 | 4.28 | 4.28 | -4.46% | 12,494 |
| Oct 8, 2026 | 4.73 | 4.73 | 4.46 | 4.48 | 4.48 | -4.48% | 4,158 |
| Oct 7, 2026 | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | -0.21% | 893 |
| Oct 6, 2026 | 4.74 | 4.74 | 4.55 | 4.70 | 4.70 | 0.21% | 545 |
| Oct 5, 2026 | 4.61 | 4.78 | 4.44 | 4.69 | 4.69 | 1.74% | 3,795 |
| 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 |