Gconnect Logitech and Supply Chain Limited (BOM:544156)
India · Delayed Price · Currency is INR 19.90
0.00 (0.00%)
At close: Jan 13, 2026
BOM:544156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.00% | 10,500 |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 1,500 |
| Jan 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | 7,500 |
| Jan 12, 2026 | 20.00 | 20.00 | 17.10 | 19.00 | 19.00 | - | 16,500 |
| Jan 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,500 |
| Jan 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.32% | 1,500 |
| Jan 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 7.89% | 4,500 |
| Jan 6, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3.26% | 13,500 |
| Jan 5, 2026 | 18.25 | 18.40 | 17.00 | 18.40 | 18.40 | 0.82% | 6,000 |
| Jan 1, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.08% | 3,000 |
| Dec 31, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 3,000 |
| Dec 30, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.10% | 3,000 |
| Dec 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 3,000 |
| Dec 26, 2025 | 20.00 | 20.00 | 18.00 | 18.25 | 18.25 | -8.75% | 6,000 |
| Dec 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 1,500 |
| Dec 15, 2025 | 17.65 | 19.80 | 17.65 | 19.80 | 19.80 | 10.00% | 6,000 |
| Dec 12, 2025 | 18.00 | 19.50 | 18.00 | 18.00 | 18.00 | -10.00% | 12,000 |
| Dec 9, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 9.11% | 4,500 |
| Dec 4, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -4.98% | 3,000 |
| Dec 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -4.98% | 1,500 |
| Nov 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.96% | 1,500 |
| Nov 24, 2025 | 21.20 | 21.36 | 21.20 | 21.36 | 21.36 | 4.96% | 3,000 |
| Nov 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.78% | 1,500 |
| Nov 20, 2025 | 19.09 | 19.80 | 19.09 | 19.80 | 19.80 | -1.44% | 6,000 |
| Nov 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -4.97% | 1,500 |
| Nov 18, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.99% | 4,500 |
| Nov 14, 2025 | 21.95 | 22.25 | 21.95 | 22.25 | 22.25 | 4.95% | 3,000 |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,500 |
| Nov 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.58% | 15,000 |
| Nov 11, 2025 | 20.87 | 21.50 | 20.87 | 20.87 | 20.87 | -4.96% | 24,000 |
| Nov 10, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.98% | 6,000 |
| Nov 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -4.98% | 3,000 |
| Nov 4, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -5.00% | 1,500 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.97% | 4,500 |
| Oct 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -4.97% | 1,500 |
| Oct 28, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 1,500 |
| Sep 24, 2025 | 26.55 | 28.35 | 26.41 | 28.35 | 28.35 | 1.98% | 7,500 |
| Sep 23, 2025 | 27.60 | 27.80 | 26.18 | 27.80 | 27.80 | 0.91% | 9,000 |
| Sep 22, 2025 | 27.56 | 27.56 | 27.50 | 27.55 | 27.55 | 4.95% | 13,500 |
| Sep 19, 2025 | 26.25 | 26.25 | 25.25 | 26.25 | 26.25 | 5.00% | 60,000 |
| Sep 18, 2025 | 23.99 | 25.00 | 23.95 | 25.00 | 25.00 | 4.25% | 120,000 |
| Sep 17, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 3.14% | 40,500 |
| Sep 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.35% | 1,500 |
| Sep 10, 2025 | 21.85 | 24.12 | 21.84 | 23.81 | 23.81 | 3.61% | 13,500 |
| Sep 9, 2025 | 22.98 | 24.99 | 22.98 | 22.98 | 22.98 | -4.96% | 10,500 |
| Sep 8, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | -4.95% | 7,500 |
| Sep 4, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 3.54% | 6,000 |
| Sep 3, 2025 | 25.00 | 25.00 | 24.57 | 24.57 | 24.57 | -4.99% | 16,500 |
| Sep 2, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 4.99% | 34,500 |
| Sep 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 4.99% | 27,000 |