Global Ocean Logistics India Limited (BOM:544665)
India · Delayed Price · Currency is INR 160.00
-5.00 (-3.03%)
At close: Jun 1, 2026
BOM:544665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 157.00 | 170.00 | 157.00 | 160.00 | 160.00 | -3.03% | 30,400 |
| May 29, 2026 | 162.00 | 166.00 | 154.00 | 165.00 | 165.00 | 1.85% | 32,000 |
| May 27, 2026 | 165.50 | 165.50 | 149.80 | 162.00 | 162.00 | 2.76% | 76,800 |
| May 26, 2026 | 157.00 | 157.65 | 154.00 | 157.65 | 157.65 | 5.00% | 38,400 |
| May 25, 2026 | 136.00 | 150.15 | 136.00 | 150.15 | 150.15 | 10.00% | 22,400 |
| May 22, 2026 | 124.10 | 136.50 | 124.10 | 136.50 | 136.50 | 9.99% | 166,400 |
| May 21, 2026 | 115.00 | 124.10 | 115.00 | 124.10 | 124.10 | 3.24% | 369,600 |
| May 20, 2026 | 115.70 | 120.30 | 115.70 | 120.20 | 120.20 | -0.99% | 116,800 |
| May 19, 2026 | 123.95 | 123.95 | 120.05 | 121.40 | 121.40 | -2.06% | 131,200 |
| May 18, 2026 | 130.00 | 133.05 | 122.60 | 123.95 | 123.95 | -4.65% | 252,800 |
| May 15, 2026 | 118.00 | 135.75 | 118.00 | 130.00 | 130.00 | 5.31% | 144,000 |
| May 14, 2026 | 119.95 | 128.70 | 117.00 | 123.45 | 123.45 | 2.92% | 110,400 |
| May 13, 2026 | 114.00 | 120.00 | 113.95 | 119.95 | 119.95 | 5.22% | 150,400 |
| May 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.26% | 1,600 |
| May 11, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | 3,200 |
| May 7, 2026 | 113.65 | 113.70 | 112.35 | 113.70 | 113.70 | 0.04% | 9,600 |
| May 6, 2026 | 109.90 | 113.90 | 109.90 | 113.65 | 113.65 | 3.32% | 17,600 |
| May 5, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4.76% | 1,600 |
| May 4, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -6.17% | 3,200 |
| Apr 28, 2026 | 103.00 | 111.90 | 103.00 | 111.90 | 111.90 | 8.64% | 4,800 |
| Apr 23, 2026 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -5.50% | 4,800 |
| Apr 22, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | -4.39% | 3,200 |
| Apr 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 1,600 |
| Apr 17, 2026 | 107.05 | 115.00 | 107.05 | 114.00 | 114.00 | 1.33% | 11,200 |
| Apr 15, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.45% | 1,600 |
| Apr 10, 2026 | 114.20 | 114.20 | 114.10 | 114.15 | 114.15 | 0.22% | 3,200 |
| Apr 9, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - | 16,000 |
| Apr 8, 2026 | 114.05 | 114.90 | 113.90 | 113.90 | 113.90 | - | 25,600 |
| Apr 7, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 3.12% | 9,600 |
| Apr 6, 2026 | 109.00 | 111.45 | 108.00 | 110.45 | 110.45 | 3.95% | 48,000 |
| Apr 2, 2026 | 96.75 | 106.70 | 96.70 | 106.25 | 106.25 | 4.42% | 9,600 |
| Mar 30, 2026 | 98.00 | 101.75 | 97.50 | 101.75 | 101.75 | -0.83% | 11,200 |
| 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 |