GB Logistics Commerce Limited (BOM:544348)
India · Delayed Price · Currency is INR 25.00
0.00 (0.00%)
At close: Aug 21, 2026
GB Logistics Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 27.00 | 28.11 | 27.00 | 27.20 | 27.20 | -3.75% | 20,400 |
| Jul 13, 2026 | 27.00 | 30.00 | 27.00 | 28.26 | 28.26 | 3.55% | 26,400 |
| Jul 10, 2026 | 25.49 | 27.93 | 25.35 | 27.29 | 27.29 | 7.95% | 38,400 |
| Jul 9, 2026 | 26.33 | 27.09 | 24.40 | 25.28 | 25.28 | 1.08% | 34,800 |
| Jul 8, 2026 | 26.40 | 27.25 | 25.00 | 25.01 | 25.01 | -8.09% | 42,000 |
| Jul 7, 2026 | 28.65 | 28.65 | 27.00 | 27.21 | 27.21 | -6.56% | 31,200 |
| Jul 6, 2026 | 30.00 | 30.00 | 29.00 | 29.12 | 29.12 | -2.93% | 18,000 |
| Jul 3, 2026 | 31.00 | 31.00 | 29.99 | 30.00 | 30.00 | -1.96% | 19,200 |
| Jul 2, 2026 | 30.64 | 31.00 | 30.60 | 30.60 | 30.60 | 0.16% | 10,800 |
| Jul 1, 2026 | 30.55 | 31.00 | 30.55 | 30.55 | 30.55 | -1.45% | 14,400 |
| Jun 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3,600 |
| Jun 29, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.16% | 9,600 |
| Jun 25, 2026 | 31.10 | 31.10 | 31.00 | 31.05 | 31.05 | -2.97% | 8,400 |
| Jun 24, 2026 | 31.80 | 33.24 | 31.50 | 32.00 | 32.00 | -0.31% | 86,400 |
| Jun 23, 2026 | 31.80 | 32.19 | 31.00 | 32.10 | 32.10 | 0.12% | 20,400 |
| Jun 22, 2026 | 33.92 | 33.92 | 32.01 | 32.06 | 32.06 | -5.48% | 9,600 |
| Jun 19, 2026 | 34.51 | 36.00 | 31.00 | 33.92 | 33.92 | -4.45% | 135,600 |
| Jun 18, 2026 | 35.11 | 36.80 | 35.10 | 35.50 | 35.50 | 0.71% | 10,800 |
| Jun 17, 2026 | 34.50 | 35.50 | 34.50 | 35.25 | 35.25 | 2.26% | 7,200 |
| Jun 16, 2026 | 33.20 | 34.55 | 33.00 | 34.47 | 34.47 | 4.45% | 13,200 |
| Jun 15, 2026 | 35.00 | 35.20 | 31.20 | 33.00 | 33.00 | -2.51% | 58,800 |
| Jun 12, 2026 | 33.49 | 34.10 | 33.49 | 33.85 | 33.85 | 7.12% | 6,000 |
| Jun 11, 2026 | 35.00 | 35.00 | 31.00 | 31.60 | 31.60 | -5.90% | 51,600 |
| Jun 10, 2026 | 36.10 | 36.10 | 33.00 | 33.58 | 33.58 | -10.05% | 31,200 |
| Jun 9, 2026 | 35.60 | 37.40 | 33.03 | 37.33 | 37.33 | 3.26% | 18,000 |