GB Logistics Commerce Limited (BOM:544348)
India · Delayed Price · Currency is INR 47.07
0.00 (0.00%)
At close: Jan 16, 2026
GB Logistics Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 43.00 | 43.21 | 43.00 | 43.21 | 43.21 | 0.58% | 3,600 |
| Jan 21, 2026 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - | 2,400 |
| Jan 20, 2026 | 45.21 | 45.21 | 42.96 | 42.96 | 42.96 | -4.98% | 4,800 |
| Jan 19, 2026 | 45.01 | 47.00 | 45.01 | 45.21 | 45.21 | -3.95% | 14,400 |
| Jan 16, 2026 | 47.25 | 47.25 | 47.07 | 47.07 | 47.07 | -4.62% | 2,400 |
| Jan 13, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 2,400 |
| Jan 12, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - | 2,400 |
| Jan 9, 2026 | 49.15 | 49.35 | 49.00 | 49.35 | 49.35 | 5.00% | 7,200 |
| Jan 8, 2026 | 49.60 | 49.60 | 45.20 | 47.00 | 47.00 | -0.53% | 3,600 |
| Jan 7, 2026 | 47.01 | 47.25 | 47.01 | 47.25 | 47.25 | -2.58% | 4,800 |
| Jan 6, 2026 | 48.25 | 48.50 | 48.01 | 48.50 | 48.50 | -3.00% | 7,200 |
| Jan 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | 2,400 |
| Jan 2, 2026 | 51.00 | 52.50 | 50.05 | 52.50 | 52.50 | 5.00% | 8,400 |
| Jan 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 25,200 |
| Dec 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.02% | 3,600 |
| Dec 30, 2025 | 49.99 | 50.00 | 49.99 | 49.99 | 49.99 | 0.08% | 3,600 |
| Dec 26, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 1,200 |
| Dec 24, 2025 | 48.60 | 50.00 | 48.55 | 49.95 | 49.95 | 2.99% | 8,400 |
| Dec 23, 2025 | 50.25 | 50.25 | 48.50 | 48.50 | 48.50 | -3.00% | 6,000 |
| Dec 22, 2025 | 51.11 | 51.11 | 50.00 | 50.00 | 50.00 | -4.21% | 20,400 |
| Dec 19, 2025 | 52.05 | 53.35 | 52.00 | 52.20 | 52.20 | 0.38% | 6,000 |
| Dec 18, 2025 | 50.15 | 52.00 | 50.15 | 52.00 | 52.00 | 0.25% | 6,000 |
| Dec 17, 2025 | 51.95 | 51.95 | 51.78 | 51.87 | 51.87 | -3.14% | 2,400 |
| Dec 16, 2025 | 54.05 | 54.10 | 53.45 | 53.55 | 53.55 | -4.82% | 8,400 |
| Dec 15, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.02% | 1,200 |
| Dec 12, 2025 | 55.00 | 56.25 | 53.10 | 56.25 | 56.25 | 2.27% | 7,200 |
| Dec 11, 2025 | 53.25 | 55.00 | 53.25 | 55.00 | 55.00 | 3.29% | 2,400 |
| Dec 10, 2025 | 54.20 | 54.20 | 53.20 | 53.25 | 53.25 | -4.91% | 9,600 |
| Dec 9, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.56% | 1,200 |
| Dec 8, 2025 | 56.10 | 56.10 | 55.60 | 55.69 | 55.69 | -2.98% | 13,200 |
| Dec 5, 2025 | 57.10 | 60.00 | 57.00 | 57.40 | 57.40 | -4.33% | 7,200 |
| Dec 4, 2025 | 58.80 | 60.00 | 55.75 | 60.00 | 60.00 | 2.55% | 27,600 |
| Dec 3, 2025 | 58.38 | 63.95 | 58.38 | 58.51 | 58.51 | -4.78% | 68,400 |
| Dec 2, 2025 | 66.57 | 66.57 | 61.20 | 61.45 | 61.45 | -3.08% | 145,200 |
| Dec 1, 2025 | 61.00 | 63.40 | 61.00 | 63.40 | 63.40 | 9.99% | 111,600 |
| Nov 28, 2025 | 53.49 | 57.64 | 53.49 | 57.64 | 57.64 | 10.00% | 31,200 |
| Nov 27, 2025 | 52.28 | 53.49 | 52.01 | 52.40 | 52.40 | 2.75% | 18,000 |
| Nov 26, 2025 | 50.00 | 53.95 | 47.71 | 51.00 | 51.00 | 0.99% | 12,000 |
| Nov 25, 2025 | 51.50 | 52.50 | 50.50 | 50.50 | 50.50 | -3.94% | 15,600 |
| Nov 24, 2025 | 54.71 | 56.00 | 52.57 | 52.57 | 52.57 | -10.00% | 62,400 |
| Nov 21, 2025 | 63.88 | 63.88 | 57.01 | 58.41 | 58.41 | -7.12% | 76,800 |
| Nov 20, 2025 | 60.00 | 64.00 | 59.00 | 62.89 | 62.89 | 7.41% | 217,200 |
| Nov 19, 2025 | 60.00 | 61.90 | 56.00 | 58.55 | 58.55 | 3.15% | 254,400 |
| Nov 18, 2025 | 51.00 | 58.50 | 50.00 | 56.76 | 56.76 | 13.72% | 105,600 |
| Nov 17, 2025 | 53.80 | 53.80 | 47.65 | 49.91 | 49.91 | 1.32% | 99,600 |
| Nov 14, 2025 | 48.50 | 49.26 | 43.30 | 49.26 | 49.26 | 20.00% | 447,600 |
| Nov 13, 2025 | 42.00 | 42.00 | 40.10 | 41.05 | 41.05 | 1.61% | 2,400 |
| Nov 12, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 2,400 |
| Nov 10, 2025 | 35.90 | 43.00 | 35.90 | 40.40 | 40.40 | 7.88% | 7,200 |
| Nov 7, 2025 | 38.00 | 38.00 | 37.45 | 37.45 | 37.45 | 0.40% | 4,800 |