GB Logistics Commerce Limited (BOM:544348)
India · Delayed Price · Currency is INR 23.88
+1.77 (8.01%)
At close: Nov 13, 2026
GB Logistics Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.50 | 23.92 | 22.50 | 23.88 | 23.88 | 8.01% | 21,600 |
| Nov 12, 2026 | 22.45 | 22.45 | 22.00 | 22.11 | 22.11 | 2.55% | 9,600 |
| Nov 11, 2026 | 21.75 | 21.89 | 21.56 | 21.56 | 21.56 | 0.28% | 4,800 |
| Nov 6, 2026 | 21.00 | 21.79 | 20.51 | 21.50 | 21.50 | 2.38% | 8,400 |
| Nov 5, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.71% | 7,200 |
| Nov 3, 2026 | 21.55 | 21.81 | 21.40 | 21.81 | 21.81 | 1.21% | 43,200 |
| Nov 2, 2026 | 21.15 | 21.55 | 21.15 | 21.55 | 21.55 | 7.21% | 43,200 |
| Oct 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 1,200 |
| Oct 29, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 1.88% | 4,800 |
| Oct 28, 2026 | 19.61 | 19.65 | 19.61 | 19.63 | 19.63 | -1.85% | 2,400 |
| Oct 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,400 |
| Oct 22, 2026 | 20.90 | 21.00 | 20.00 | 21.00 | 21.00 | 7.97% | 12,000 |
| Oct 21, 2026 | 19.08 | 19.80 | 19.08 | 19.45 | 19.45 | -9.28% | 13,200 |
| Oct 16, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.19% | 2,400 |
| Oct 15, 2026 | 21.35 | 21.40 | 21.35 | 21.40 | 21.40 | -1.34% | 2,400 |
| Oct 14, 2026 | 21.65 | 21.69 | 20.11 | 21.69 | 21.69 | 0.09% | 3,600 |
| Oct 13, 2026 | 21.34 | 21.67 | 20.41 | 21.67 | 21.67 | 1.55% | 16,800 |
| Oct 12, 2026 | 21.70 | 21.70 | 21.34 | 21.34 | 21.34 | 4.05% | 3,600 |
| Oct 9, 2026 | 20.70 | 21.20 | 20.02 | 20.51 | 20.51 | -0.44% | 10,800 |
| Oct 8, 2026 | 22.11 | 22.60 | 19.14 | 20.60 | 20.60 | -11.63% | 40,800 |
| 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 |