Global Ocean Logistics India Limited (BOM:544665)
India · Delayed Price · Currency is INR 104.00
+4.53 (4.55%)
At close: Oct 5, 2026
BOM:544665 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 103.00 | 104.00 | 102.99 | 104.00 | 104.00 | 4.55% | 163,200 |
| Oct 1, 2026 | 99.48 | 99.48 | 95.00 | 99.47 | 99.47 | 4.71% | 8,000 |
| Sep 30, 2026 | 89.35 | 98.75 | 89.35 | 95.00 | 95.00 | 1.01% | 92,800 |
| Sep 29, 2026 | 95.00 | 99.00 | 94.05 | 94.05 | 94.05 | -5.00% | 16,000 |
| Sep 28, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.46% | 1,600 |
| Sep 24, 2026 | 100.00 | 105.95 | 100.00 | 101.50 | 101.50 | -0.78% | 75,200 |
| Sep 22, 2026 | 98.10 | 102.35 | 98.00 | 102.30 | 102.30 | 4.92% | 25,600 |
| Sep 21, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -4.97% | 6,400 |
| Sep 18, 2026 | 107.00 | 107.00 | 102.60 | 102.60 | 102.60 | -5.00% | 9,600 |
| Sep 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 19,200 |
| Sep 16, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 2.68% | 6,400 |
| Sep 15, 2026 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 0.14% | 1,600 |
| Sep 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -3.64% | 1,600 |
| Sep 9, 2026 | 106.00 | 110.00 | 104.50 | 110.00 | 110.00 | - | 16,000 |
| Sep 8, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,600 |
| Sep 1, 2026 | 109.30 | 110.00 | 109.30 | 110.00 | 110.00 | -4.35% | 16,000 |
| Aug 28, 2026 | 114.90 | 115.00 | 114.90 | 115.00 | 115.00 | 4.55% | 3,200 |
| Aug 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,600 |
| Aug 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 8,000 |
| Aug 20, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 16,000 |
| Aug 17, 2026 | 106.00 | 113.00 | 104.00 | 113.00 | 113.00 | 4.68% | 20,800 |
| Aug 14, 2026 | 110.00 | 110.70 | 105.20 | 107.95 | 107.95 | -2.48% | 20,800 |
| Aug 13, 2026 | 106.55 | 110.70 | 106.55 | 110.70 | 110.70 | - | 4,800 |
| Aug 12, 2026 | 111.00 | 111.00 | 110.70 | 110.70 | 110.70 | -4.98% | 6,400 |
| Aug 11, 2026 | 106.50 | 116.55 | 106.50 | 116.50 | 116.50 | 4.95% | 8,000 |
| Aug 10, 2026 | 112.00 | 112.00 | 110.15 | 111.00 | 111.00 | -4.23% | 9,600 |
| Aug 7, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -5.00% | 4,800 |
| Aug 6, 2026 | 115.90 | 122.00 | 115.90 | 122.00 | 122.00 | - | 4,800 |
| Aug 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | 1,600 |
| Aug 4, 2026 | 124.00 | 124.00 | 114.00 | 119.00 | 119.00 | - | 11,200 |
| Jul 31, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -2.46% | 3,200 |
| Jul 28, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -2.79% | 3,200 |
| Jul 27, 2026 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | -5.00% | 120,000 |
| Jul 23, 2026 | 134.00 | 134.00 | 132.05 | 132.10 | 132.10 | -4.96% | 33,600 |
| Jul 22, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 4,800 |
| Jul 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 1,600 |
| Jul 16, 2026 | 139.50 | 139.50 | 139.00 | 139.00 | 139.00 | 4.51% | 17,600 |
| Jul 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 6,400 |
| Jul 8, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 3,200 |
| Jul 3, 2026 | 140.00 | 140.00 | 136.35 | 140.00 | 140.00 | -2.44% | 4,800 |
| Jun 17, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 1,600 |
| Jun 16, 2026 | 150.50 | 150.50 | 143.50 | 143.50 | 143.50 | -4.65% | 6,400 |
| Jun 15, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | 1,600 |
| Jun 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | 25,600 |
| Jun 9, 2026 | 145.55 | 151.00 | 144.40 | 151.00 | 151.00 | -0.66% | 12,800 |
| Jun 8, 2026 | 152.70 | 152.70 | 152.00 | 152.00 | 152.00 | -4.97% | 6,400 |
| Jun 5, 2026 | 163.00 | 163.00 | 159.95 | 159.95 | 159.95 | -0.03% | 27,200 |
| 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 |