Gconnect Logitech and Supply Chain Limited (BOM:544156)
India · Delayed Price · Currency is INR 9.50
-0.06 (-0.63%)
At close: Jul 21, 2026
BOM:544156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -4.93% | 7,500 |
| Jun 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -4.98% | 3,000 |
| Jun 1, 2026 | 13.20 | 13.65 | 13.20 | 13.65 | 13.65 | 5.00% | 4,500 |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | 1,500 |
| 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 |