GB Logistics Commerce Limited (BOM:544348)
India · Delayed Price · Currency is INR 23.31
+0.31 (1.35%)
At close: Oct 7, 2026
GB Logistics Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 23.00 | 23.31 | 23.00 | 23.31 | 23.31 | 1.35% | 3,600 |
| Oct 6, 2026 | 22.55 | 23.49 | 22.05 | 23.00 | 23.00 | -3.97% | 8,400 |
| Oct 5, 2026 | 24.18 | 24.18 | 23.15 | 23.95 | 23.95 | -0.95% | 9,600 |
| Oct 1, 2026 | 23.00 | 24.20 | 23.00 | 24.18 | 24.18 | 5.13% | 8,400 |
| Sep 30, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 23.00 | -3.32% | 6,000 |
| Sep 25, 2026 | 23.34 | 23.89 | 23.05 | 23.79 | 23.79 | 1.67% | 7,200 |
| Sep 24, 2026 | 25.00 | 25.35 | 23.40 | 23.40 | 23.40 | -5.03% | 28,800 |
| Sep 23, 2026 | 24.40 | 25.09 | 23.90 | 24.64 | 24.64 | 0.98% | 10,800 |
| Sep 22, 2026 | 23.98 | 24.65 | 23.81 | 24.40 | 24.40 | 4.54% | 13,200 |
| Sep 21, 2026 | 24.59 | 24.59 | 23.34 | 23.34 | 23.34 | 1.13% | 15,600 |
| Sep 18, 2026 | 24.50 | 24.50 | 23.06 | 23.08 | 23.08 | -2.53% | 7,200 |
| Sep 15, 2026 | 23.00 | 24.50 | 23.00 | 23.68 | 23.68 | 1.54% | 7,200 |
| Sep 11, 2026 | 23.90 | 24.75 | 23.25 | 23.32 | 23.32 | -2.43% | 14,400 |
| Sep 10, 2026 | 24.21 | 24.79 | 23.90 | 23.90 | 23.90 | -4.74% | 8,400 |
| Sep 9, 2026 | 23.50 | 25.23 | 23.22 | 25.09 | 25.09 | 5.38% | 22,800 |
| Sep 8, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.63% | 2,400 |
| Sep 7, 2026 | 23.70 | 23.70 | 23.61 | 23.66 | 23.66 | 0.47% | 4,800 |
| Sep 4, 2026 | 24.00 | 25.00 | 23.55 | 23.55 | 23.55 | -1.83% | 12,000 |
| Sep 3, 2026 | 24.25 | 25.00 | 23.72 | 23.99 | 23.99 | -5.74% | 12,000 |
| Sep 2, 2026 | 24.06 | 25.45 | 24.06 | 25.45 | 25.45 | 5.78% | 3,600 |
| Sep 1, 2026 | 25.25 | 25.30 | 23.55 | 24.06 | 24.06 | 1.52% | 24,000 |
| Aug 28, 2026 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | -3.27% | 12,000 |
| Aug 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,200 |
| Aug 26, 2026 | 24.95 | 25.02 | 24.95 | 25.00 | 25.00 | 2.04% | 7,200 |
| Aug 24, 2026 | 23.60 | 24.50 | 23.60 | 24.50 | 24.50 | -2.00% | 6,000 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,400 |
| Aug 20, 2026 | 22.88 | 25.16 | 22.88 | 25.00 | 25.00 | 0.81% | 4,800 |
| Aug 19, 2026 | 25.92 | 25.92 | 24.61 | 24.80 | 24.80 | -0.80% | 8,400 |
| Aug 18, 2026 | 24.43 | 25.00 | 24.43 | 25.00 | 25.00 | 2.04% | 4,800 |
| Aug 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 1,200 |
| Aug 14, 2026 | 23.75 | 24.00 | 22.51 | 24.00 | 24.00 | 1.05% | 9,600 |
| Aug 13, 2026 | 23.55 | 23.99 | 23.50 | 23.75 | 23.75 | -5.00% | 27,600 |
| Aug 12, 2026 | 24.30 | 25.00 | 23.65 | 25.00 | 25.00 | 3.73% | 14,400 |
| Aug 11, 2026 | 24.88 | 25.35 | 24.10 | 24.10 | 24.10 | -3.41% | 7,200 |
| Aug 10, 2026 | 24.50 | 24.95 | 24.50 | 24.95 | 24.95 | -0.20% | 4,800 |
| Aug 7, 2026 | 25.85 | 25.85 | 24.30 | 25.00 | 25.00 | -1.96% | 27,600 |
| Aug 6, 2026 | 26.40 | 26.40 | 25.50 | 25.50 | 25.50 | -1.92% | 20,400 |
| Aug 5, 2026 | 26.45 | 26.50 | 26.00 | 26.00 | 26.00 | -2.07% | 3,600 |
| Aug 4, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.19% | 2,400 |
| Aug 3, 2026 | 26.95 | 26.95 | 26.50 | 26.50 | 26.50 | -2.75% | 13,200 |
| Jul 29, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.30% | 1,200 |
| Jul 28, 2026 | 25.70 | 26.99 | 25.70 | 26.90 | 26.90 | -0.37% | 3,600 |
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,200 |
| Jul 24, 2026 | 25.50 | 27.00 | 25.25 | 27.00 | 27.00 | -0.11% | 7,200 |
| Jul 23, 2026 | 27.45 | 27.89 | 26.05 | 27.03 | 27.03 | 3.25% | 21,600 |
| Jul 22, 2026 | 26.01 | 27.95 | 24.07 | 26.18 | 26.18 | -6.67% | 98,400 |
| Jul 21, 2026 | 29.50 | 30.03 | 27.35 | 28.05 | 28.05 | -6.00% | 13,200 |
| Jul 17, 2026 | 28.86 | 30.00 | 28.86 | 29.84 | 29.84 | 3.36% | 9,600 |
| Jul 16, 2026 | 27.15 | 28.87 | 27.15 | 28.87 | 28.87 | 4.98% | 2,400 |
| Jul 15, 2026 | 27.55 | 27.55 | 27.50 | 27.50 | 27.50 | 1.10% | 2,400 |