Global Ocean Logistics India Limited (BOM:544665)
India · Delayed Price · Currency is INR 102.60
-5.40 (-5.00%)
At close: Mar 27, 2026
BOM:544665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 102.65 | 107.50 | 102.60 | 102.60 | 102.60 | -5.00% | 14,400 |
| Mar 24, 2026 | 104.00 | 108.00 | 102.60 | 108.00 | 108.00 | - | 105,600 |
| Mar 19, 2026 | 102.10 | 112.65 | 102.00 | 108.00 | 108.00 | 0.61% | 22,400 |
| Mar 18, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 1,600 |
| Mar 17, 2026 | 107.40 | 107.40 | 107.35 | 107.35 | 107.35 | -5.00% | 9,600 |
| Mar 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.30% | 12,800 |
| Mar 13, 2026 | 106.70 | 111.55 | 106.65 | 111.55 | 111.55 | -0.62% | 8,000 |
| Mar 12, 2026 | 112.60 | 112.60 | 112.25 | 112.25 | 112.25 | -0.36% | 9,600 |
| Mar 11, 2026 | 112.70 | 112.70 | 112.65 | 112.65 | 112.65 | -4.98% | 25,600 |
| Mar 5, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - | 4,800 |
| Mar 4, 2026 | 120.00 | 120.00 | 118.55 | 118.55 | 118.55 | -4.93% | 4,800 |
| Mar 2, 2026 | 124.75 | 124.75 | 124.70 | 124.70 | 124.70 | -4.99% | 3,200 |
| Feb 27, 2026 | 128.00 | 131.25 | 128.00 | 131.25 | 131.25 | 5.00% | 4,800 |
| Feb 26, 2026 | 124.80 | 125.65 | 122.00 | 125.00 | 125.00 | 4.43% | 9,600 |
| Feb 25, 2026 | 123.95 | 123.95 | 119.70 | 119.70 | 119.70 | -5.00% | 8,000 |
| Feb 23, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 5.00% | 19,200 |
| Feb 20, 2026 | 114.00 | 120.00 | 111.15 | 120.00 | 120.00 | 2.56% | 96,000 |
| Feb 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.51% | 1,600 |
| Feb 18, 2026 | 123.00 | 123.00 | 117.60 | 117.60 | 117.60 | -4.39% | 11,200 |
| Feb 16, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | -0.32% | 6,400 |
| Feb 13, 2026 | 124.10 | 124.10 | 123.40 | 123.40 | 123.40 | -2.45% | 4,800 |
| Feb 12, 2026 | 127.00 | 127.00 | 126.50 | 126.50 | 126.50 | - | 3,200 |
| Feb 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.08% | 1,600 |
| Feb 10, 2026 | 132.00 | 132.00 | 126.20 | 126.40 | 126.40 | -4.82% | 36,800 |
| Feb 9, 2026 | 137.90 | 137.90 | 132.70 | 132.80 | 132.80 | -4.91% | 24,000 |
| Feb 6, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - | 1,600 |
| Feb 5, 2026 | 139.70 | 139.70 | 139.65 | 139.65 | 139.65 | -5.00% | 6,400 |
| Feb 4, 2026 | 145.00 | 148.80 | 145.00 | 147.00 | 147.00 | 1.38% | 4,800 |
| Feb 3, 2026 | 138.00 | 145.90 | 136.55 | 145.00 | 145.00 | 0.90% | 70,400 |
| Feb 2, 2026 | 138.00 | 143.70 | 138.00 | 143.70 | 143.70 | - | 4,800 |
| Feb 1, 2026 | 143.75 | 144.00 | 143.70 | 143.70 | 143.70 | -4.99% | 25,600 |
| Jan 30, 2026 | 150.60 | 157.00 | 150.60 | 151.25 | 151.25 | -3.66% | 17,600 |
| Jan 29, 2026 | 164.00 | 172.91 | 156.45 | 157.00 | 157.00 | -4.66% | 80,000 |
| Jan 28, 2026 | 160.00 | 164.68 | 160.00 | 164.68 | 164.68 | 5.00% | 62,400 |
| Jan 27, 2026 | 149.40 | 158.50 | 143.42 | 156.84 | 156.84 | 3.90% | 83,200 |
| Jan 23, 2026 | 150.96 | 150.96 | 150.90 | 150.96 | 150.96 | 4.99% | 84,800 |
| Jan 22, 2026 | 143.78 | 143.78 | 143.00 | 143.78 | 143.78 | 4.99% | 54,400 |
| Jan 21, 2026 | 123.90 | 136.94 | 123.90 | 136.94 | 136.94 | 5.00% | 200,000 |
| Jan 20, 2026 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | -5.00% | 4,800 |
| Jan 19, 2026 | 142.80 | 142.80 | 137.28 | 137.28 | 137.28 | -5.00% | 33,600 |
| Jan 16, 2026 | 161.50 | 167.90 | 144.50 | 144.50 | 144.50 | -10.00% | 241,600 |
| Jan 14, 2026 | 149.00 | 160.55 | 149.00 | 160.55 | 160.55 | 10.00% | 121,600 |
| Jan 13, 2026 | 130.00 | 148.00 | 130.00 | 145.96 | 145.96 | 14.16% | 219,200 |
| Jan 12, 2026 | 128.60 | 131.50 | 121.00 | 127.86 | 127.86 | -0.34% | 126,400 |
| Jan 9, 2026 | 115.00 | 129.99 | 114.00 | 128.30 | 128.30 | 7.02% | 294,400 |
| Jan 8, 2026 | 108.00 | 120.46 | 107.15 | 119.88 | 119.88 | 19.41% | 614,400 |
| Jan 7, 2026 | 98.00 | 100.39 | 98.00 | 100.39 | 100.39 | 5.00% | 40,000 |
| Jan 6, 2026 | 100.54 | 100.54 | 93.25 | 95.61 | 95.61 | -2.33% | 83,200 |
| Jan 5, 2026 | 100.00 | 103.70 | 97.00 | 97.89 | 97.89 | -3.15% | 96,000 |
| Jan 2, 2026 | 99.00 | 101.07 | 99.00 | 101.07 | 101.07 | 5.00% | 129,600 |