Gconnect Logitech and Supply Chain Limited (BOM:544156)
India · Delayed Price · Currency is INR 12.85
0.00 (0.00%)
At close: May 21, 2026
BOM:544156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13.89 | 13.89 | 12.57 | 12.85 | 12.85 | -2.87% | 13,500 |
| May 18, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 5.00% | 1,500 |
| May 15, 2026 | 11.71 | 12.60 | 11.71 | 12.60 | 12.60 | 2.27% | 7,500 |
| May 14, 2026 | 13.50 | 13.55 | 12.32 | 12.32 | 12.32 | -4.86% | 10,500 |
| May 13, 2026 | 13.35 | 13.35 | 12.95 | 12.95 | 12.95 | 1.65% | 7,500 |
| May 12, 2026 | 14.05 | 14.05 | 12.74 | 12.74 | 12.74 | -5.00% | 13,500 |
| May 11, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -4.96% | 10,500 |
| May 8, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -4.98% | 9,000 |
| May 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.99% | 6,000 |
| May 6, 2026 | 14.21 | 15.69 | 14.21 | 15.63 | 15.63 | 4.55% | 13,500 |
| May 5, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.96% | 4,500 |
| May 4, 2026 | 14.59 | 16.11 | 14.59 | 15.73 | 15.73 | 2.48% | 12,000 |
| Apr 30, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -4.95% | 4,500 |
| Apr 29, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1,500 |
| Apr 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 3,000 |
| Apr 27, 2026 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | 0.89% | 4,500 |
| Apr 24, 2026 | 16.91 | 16.92 | 16.85 | 16.85 | 16.85 | 4.53% | 7,500 |
| Apr 23, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4.95% | 36,000 |
| Apr 22, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 4.99% | 1,500 |
| Apr 21, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 4.95% | 3,000 |
| Apr 20, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 4.97% | 3,000 |
| Apr 17, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.98% | 6,000 |
| Apr 16, 2026 | 12.67 | 12.67 | 12.65 | 12.65 | 12.65 | 4.81% | 9,000 |
| Apr 15, 2026 | 10.94 | 12.07 | 10.94 | 12.07 | 12.07 | 4.96% | 25,500 |
| Apr 13, 2026 | 12.55 | 12.55 | 11.50 | 11.50 | 11.50 | -4.96% | 13,500 |
| Apr 10, 2026 | 11.60 | 12.60 | 11.60 | 12.10 | 12.10 | -0.90% | 25,500 |
| Apr 8, 2026 | 11.63 | 12.21 | 11.63 | 12.21 | 12.21 | 4.99% | 10,500 |
| Apr 7, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.98% | 12,000 |
| Apr 6, 2026 | 12.25 | 12.25 | 12.24 | 12.24 | 12.24 | -4.97% | 10,500 |
| Apr 2, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -4.94% | 3,000 |
| Apr 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 1,500 |
| Mar 27, 2026 | 14.78 | 14.78 | 13.38 | 13.55 | 13.55 | -3.76% | 10,500 |
| Mar 25, 2026 | 14.08 | 14.15 | 14.08 | 14.08 | 14.08 | -4.99% | 13,500 |
| Mar 23, 2026 | 16.36 | 16.36 | 14.82 | 14.82 | 14.82 | -4.94% | 6,000 |
| Mar 20, 2026 | 15.25 | 15.59 | 15.25 | 15.59 | 15.59 | 4.98% | 19,500 |
| Mar 19, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 4.95% | 3,000 |
| Mar 18, 2026 | 13.54 | 14.15 | 12.88 | 14.15 | 14.15 | 4.43% | 31,500 |
| Mar 17, 2026 | 13.55 | 14.97 | 13.55 | 13.55 | 13.55 | -4.98% | 30,000 |
| Mar 16, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -5.00% | 6,000 |
| Mar 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -4.94% | 1,500 |
| Mar 12, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -4.99% | 3,000 |
| Mar 11, 2026 | 18.00 | 18.00 | 16.62 | 16.62 | 16.62 | -4.97% | 6,000 |
| Mar 10, 2026 | 18.41 | 18.41 | 17.49 | 17.49 | 17.49 | -5.00% | 6,000 |
| Mar 9, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -4.96% | 6,000 |
| Mar 6, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -4.96% | 3,000 |
| Mar 5, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -4.99% | 3,000 |
| Mar 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.96% | 3,000 |
| Feb 27, 2026 | 23.75 | 23.75 | 22.57 | 22.57 | 22.57 | -4.97% | 4,500 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 1,500 |
| Feb 25, 2026 | 25.50 | 25.50 | 24.90 | 25.00 | 25.00 | 2.50% | 6,000 |