Gconnect Logitech and Supply Chain Limited (BOM:544156)
India · Delayed Price · Currency is INR 15.36
+0.73 (4.99%)
At close: Apr 22, 2026
BOM:544156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 25.25 | 25.25 | 24.35 | 24.39 | 24.39 | 6.04% | 13,500 |
| Feb 23, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 3.14% | 6,000 |
| Feb 20, 2026 | 21.00 | 22.30 | 20.80 | 22.30 | 22.30 | 11.50% | 9,000 |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14.29% | 3,000 |
| Feb 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3,000 |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 1,500 |
| 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 |