GB Logistics Commerce Limited (BOM:544348)
India · Delayed Price · Currency is INR 38.60
-0.38 (-0.97%)
At close: Apr 22, 2026
GB Logistics Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 38.02 | 39.89 | 38.02 | 38.60 | 38.60 | -0.97% | 9,600 |
| Apr 21, 2026 | 40.65 | 40.65 | 38.70 | 38.98 | 38.98 | -3.54% | 9,600 |
| Apr 20, 2026 | 41.34 | 42.89 | 39.12 | 40.41 | 40.41 | -6.35% | 25,200 |
| Apr 17, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.55% | 1,200 |
| Apr 16, 2026 | 40.14 | 42.49 | 38.12 | 42.49 | 42.49 | 5.85% | 12,000 |
| Apr 15, 2026 | 39.50 | 40.80 | 38.70 | 40.14 | 40.14 | 0.60% | 10,800 |
| Apr 13, 2026 | 40.75 | 42.00 | 38.03 | 39.90 | 39.90 | 0.53% | 19,200 |
| Apr 10, 2026 | 38.25 | 42.07 | 38.00 | 39.69 | 39.69 | 3.76% | 61,200 |
| Apr 9, 2026 | 38.00 | 38.25 | 38.00 | 38.25 | 38.25 | 0.66% | 2,400 |
| Apr 8, 2026 | 36.60 | 39.90 | 36.01 | 38.00 | 38.00 | 0.26% | 20,400 |
| Apr 7, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 1,200 |
| Apr 6, 2026 | 36.10 | 37.90 | 35.51 | 37.90 | 37.90 | 1.53% | 8,400 |
| Apr 2, 2026 | 36.10 | 37.91 | 36.10 | 37.33 | 37.33 | 3.38% | 18,000 |
| Apr 1, 2026 | 36.88 | 36.88 | 34.30 | 36.11 | 36.11 | 2.79% | 3,600 |
| Mar 30, 2026 | 34.25 | 36.99 | 34.25 | 35.13 | 35.13 | -2.42% | 32,400 |
| Mar 27, 2026 | 36.50 | 36.50 | 34.02 | 36.00 | 36.00 | 1.29% | 4,800 |
| Mar 25, 2026 | 36.99 | 36.99 | 35.35 | 35.54 | 35.54 | -3.92% | 8,400 |
| Mar 24, 2026 | 40.84 | 40.84 | 36.96 | 36.99 | 36.99 | -4.91% | 22,800 |
| Mar 23, 2026 | 36.75 | 38.90 | 36.50 | 38.90 | 38.90 | 1.43% | 8,400 |
| Mar 20, 2026 | 40.10 | 40.10 | 38.11 | 38.35 | 38.35 | -0.13% | 14,400 |
| Mar 19, 2026 | 39.15 | 39.21 | 38.00 | 38.40 | 38.40 | 2.81% | 15,600 |
| Mar 18, 2026 | 33.89 | 37.35 | 33.89 | 37.35 | 37.35 | 4.71% | 14,400 |
| Mar 17, 2026 | 35.63 | 36.34 | 35.63 | 35.67 | 35.67 | -4.88% | 9,600 |
| Mar 16, 2026 | 35.15 | 37.50 | 35.15 | 37.50 | 37.50 | 1.35% | 3,600 |
| Mar 13, 2026 | 36.16 | 37.10 | 36.16 | 37.00 | 37.00 | -2.63% | 37,200 |
| Mar 11, 2026 | 38.00 | 38.05 | 38.00 | 38.00 | 38.00 | -2.56% | 20,400 |
| Mar 10, 2026 | 39.00 | 39.00 | 37.50 | 39.00 | 39.00 | 0.52% | 12,000 |
| Mar 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.59% | 1,200 |
| Mar 6, 2026 | 39.03 | 39.03 | 36.30 | 39.03 | 39.03 | 4.98% | 6,000 |
| Mar 5, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 5.00% | 12,000 |
| Mar 4, 2026 | 35.17 | 35.41 | 35.17 | 35.41 | 35.41 | -4.30% | 3,600 |
| Mar 2, 2026 | 36.54 | 38.00 | 36.54 | 37.00 | 37.00 | -3.80% | 4,800 |
| Feb 27, 2026 | 39.99 | 39.99 | 38.46 | 38.46 | 38.46 | 0.26% | 6,000 |
| Feb 26, 2026 | 38.30 | 38.36 | 38.30 | 38.36 | 38.36 | -0.36% | 8,400 |
| Feb 25, 2026 | 38.16 | 38.50 | 38.15 | 38.50 | 38.50 | -0.41% | 13,200 |
| Feb 24, 2026 | 38.65 | 39.85 | 38.61 | 38.66 | 38.66 | -4.54% | 8,400 |
| Feb 23, 2026 | 39.30 | 40.50 | 38.80 | 40.50 | 40.50 | 0.45% | 36,000 |
| Feb 20, 2026 | 39.35 | 41.00 | 39.35 | 40.32 | 40.32 | -1.90% | 24,000 |
| Feb 19, 2026 | 41.08 | 42.01 | 41.05 | 41.10 | 41.10 | -1.70% | 214,800 |
| Feb 18, 2026 | 44.09 | 44.10 | 41.81 | 41.81 | 41.81 | -0.45% | 10,800 |
| Feb 17, 2026 | 42.15 | 42.15 | 42.00 | 42.00 | 42.00 | - | 2,400 |
| Feb 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 135,600 |
| Feb 13, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -1.20% | 10,800 |
| Feb 12, 2026 | 41.31 | 42.74 | 41.31 | 42.51 | 42.51 | -2.19% | 15,600 |
| Feb 11, 2026 | 44.76 | 44.76 | 43.05 | 43.46 | 43.46 | -2.90% | 6,000 |
| Feb 10, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -4.77% | 1,200 |
| Feb 9, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | -2.08% | 3,600 |
| Feb 6, 2026 | 46.70 | 48.00 | 46.70 | 48.00 | 48.00 | 4.35% | 6,000 |
| Feb 5, 2026 | 44.50 | 46.00 | 44.50 | 46.00 | 46.00 | -0.17% | 19,200 |
| Feb 4, 2026 | 46.11 | 46.11 | 46.08 | 46.08 | 46.08 | -4.99% | 7,200 |