Gconnect Logitech and Supply Chain Limited (BOM:544156)
India · Delayed Price · Currency is INR 11.00
0.00 (0.00%)
At close: Sep 22, 2026
BOM:544156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 6,000 |
| Sep 21, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -5.00% | 19,500 |
| Sep 18, 2026 | 12.00 | 12.00 | 11.86 | 12.00 | 12.00 | -3.46% | 79,500 |
| Sep 17, 2026 | 12.50 | 13.00 | 12.35 | 12.43 | 12.43 | -4.38% | 28,500 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.96 | 13.00 | 13.00 | -4.69% | 61,500 |
| Sep 15, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -4.95% | 7,500 |
| Sep 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.65% | 1,500 |
| Sep 9, 2026 | 14.15 | 15.27 | 14.15 | 15.05 | 15.05 | 3.44% | 27,000 |
| Sep 8, 2026 | 14.56 | 14.56 | 14.55 | 14.55 | 14.55 | 4.90% | 3,000 |
| Sep 7, 2026 | 13.00 | 13.87 | 13.00 | 13.87 | 13.87 | 5.00% | 24,000 |
| Sep 3, 2026 | 14.00 | 14.00 | 13.21 | 13.21 | 13.21 | -4.96% | 39,000 |
| Sep 2, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 4.98% | 34,500 |
| Sep 1, 2026 | 13.24 | 13.24 | 13.00 | 13.24 | 13.24 | 5.00% | 19,500 |
| Aug 31, 2026 | 11.67 | 12.87 | 11.67 | 12.61 | 12.61 | 2.85% | 30,000 |
| Aug 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.96% | 3,000 |
| Aug 27, 2026 | 12.37 | 12.90 | 12.37 | 12.90 | 12.90 | -0.92% | 18,000 |
| Aug 26, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -4.96% | 1,500 |
| Aug 25, 2026 | 11.79 | 13.70 | 11.79 | 13.70 | 13.70 | 4.58% | 6,000 |
| Aug 21, 2026 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | 9.26% | 3,000 |
| Aug 11, 2026 | 11.55 | 11.99 | 11.55 | 11.99 | 11.99 | 10.00% | 3,000 |
| Aug 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.63% | 3,000 |
| Aug 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8.26% | 1,500 |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 9,000 |
| Aug 5, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4.42% | 1,500 |
| Jul 31, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 4.96% | 3,000 |
| Jul 30, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.98% | 3,000 |
| Jul 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 3,000 |
| Jul 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | 1,500 |
| Jul 17, 2026 | 9.63 | 9.63 | 9.50 | 9.56 | 9.56 | -4.40% | 7,500 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 9,000 |
| Jul 15, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -1.86% | 6,000 |
| Jul 14, 2026 | 10.31 | 10.50 | 10.18 | 10.19 | 10.19 | -9.90% | 25,500 |
| Jul 13, 2026 | 11.31 | 11.32 | 11.31 | 11.31 | 11.31 | -9.95% | 9,000 |
| Jul 10, 2026 | 11.31 | 12.56 | 11.31 | 12.56 | 12.56 | - | 15,000 |
| Jul 9, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -9.96% | 15,000 |
| Jul 6, 2026 | 14.40 | 14.40 | 13.95 | 13.95 | 13.95 | 1.45% | 3,000 |
| Jul 3, 2026 | 14.40 | 14.40 | 11.88 | 13.75 | 13.75 | 4.17% | 16,500 |
| Jul 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | 4,500 |
| Jun 25, 2026 | 14.90 | 14.90 | 13.50 | 13.50 | 13.50 | -10.00% | 25,500 |
| Jun 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8.30% | 6,000 |
| Jun 23, 2026 | 12.51 | 13.85 | 12.51 | 13.85 | 13.85 | -0.36% | 4,500 |
| Jun 22, 2026 | 13.50 | 14.25 | 13.50 | 13.90 | 13.90 | 2.96% | 21,000 |
| Jun 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.66% | 4,500 |
| Jun 18, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.54% | 1,500 |
| Jun 16, 2026 | 12.00 | 13.00 | 11.01 | 13.00 | 13.00 | 8.33% | 4,500 |
| Jun 15, 2026 | 11.95 | 12.45 | 11.61 | 12.00 | 12.00 | -6.98% | 12,000 |
| Jun 12, 2026 | 10.80 | 12.90 | 10.80 | 12.90 | 12.90 | 7.50% | 7,500 |
| Jun 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.52% | 6,000 |
| Jun 5, 2026 | 11.45 | 12.89 | 11.45 | 12.31 | 12.31 | 5.03% | 6,000 |
| Jun 4, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -4.95% | 1,500 |