Gaudium IVF and Women Health Limited (BOM:544709)
India · Delayed Price · Currency is INR 109.30
+6.60 (6.43%)
At close: Oct 6, 2026
BOM:544709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 104.75 | 110.25 | 103.40 | 109.30 | 109.30 | 6.43% | 38,736 |
| Oct 5, 2026 | 113.75 | 113.75 | 101.40 | 102.70 | 102.70 | -6.42% | 76,792 |
| Oct 1, 2026 | 109.20 | 112.10 | 105.65 | 109.75 | 109.75 | -1.22% | 45,347 |
| Sep 30, 2026 | 115.75 | 116.20 | 110.70 | 111.10 | 111.10 | -2.54% | 35,298 |
| Sep 29, 2026 | 114.95 | 115.15 | 111.85 | 114.00 | 114.00 | 1.74% | 15,451 |
| Sep 28, 2026 | 113.30 | 115.35 | 110.50 | 112.05 | 112.05 | -2.94% | 51,438 |
| Sep 25, 2026 | 117.55 | 117.55 | 113.00 | 115.45 | 115.45 | -0.47% | 57,821 |
| Sep 24, 2026 | 120.50 | 122.00 | 113.00 | 116.00 | 116.00 | -2.11% | 55,942 |
| Sep 23, 2026 | 109.95 | 119.90 | 109.95 | 118.50 | 118.50 | 6.66% | 35,818 |
| Sep 22, 2026 | 111.10 | 114.00 | 110.00 | 111.10 | 111.10 | -1.02% | 38,753 |
| Sep 21, 2026 | 118.00 | 118.10 | 111.50 | 112.25 | 112.25 | -3.27% | 27,422 |
| Sep 18, 2026 | 118.70 | 118.70 | 115.00 | 116.05 | 116.05 | 0.78% | 20,707 |
| Sep 17, 2026 | 119.00 | 120.40 | 114.50 | 115.15 | 115.15 | -0.78% | 18,052 |
| Sep 16, 2026 | 115.05 | 118.05 | 110.90 | 116.05 | 116.05 | 1.09% | 49,922 |
| Sep 15, 2026 | 119.20 | 124.50 | 114.00 | 114.80 | 114.80 | -2.96% | 48,753 |
| Sep 11, 2026 | 115.00 | 120.20 | 112.00 | 118.30 | 118.30 | 3.32% | 16,559 |
| Sep 10, 2026 | 116.50 | 118.50 | 114.00 | 114.50 | 114.50 | -1.25% | 14,902 |
| Sep 9, 2026 | 120.90 | 123.40 | 114.50 | 115.95 | 115.95 | -2.32% | 47,504 |
| Sep 8, 2026 | 112.70 | 118.70 | 110.55 | 118.70 | 118.70 | 5.00% | 47,281 |
| Sep 7, 2026 | 116.70 | 118.70 | 112.20 | 113.05 | 113.05 | -2.75% | 17,103 |
| Sep 4, 2026 | 114.25 | 122.95 | 114.00 | 116.25 | 116.25 | -1.11% | 74,225 |
| Sep 3, 2026 | 122.75 | 124.85 | 117.55 | 117.55 | 117.55 | -4.97% | 68,626 |
| Sep 2, 2026 | 128.25 | 128.25 | 121.70 | 123.70 | 123.70 | -3.43% | 62,071 |
| Sep 1, 2026 | 128.85 | 132.90 | 125.00 | 128.10 | 128.10 | 1.18% | 50,184 |
| Aug 31, 2026 | 122.95 | 126.60 | 121.25 | 126.60 | 126.60 | 4.98% | 25,214 |
| Aug 28, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.99% | 575 |
| Aug 27, 2026 | 117.00 | 118.25 | 115.10 | 118.25 | 118.25 | 1.98% | 4,799 |
| Aug 26, 2026 | 117.00 | 117.00 | 115.95 | 115.95 | 115.95 | -0.04% | 21,624 |
| Aug 25, 2026 | 114.25 | 116.00 | 114.25 | 116.00 | 116.00 | 1.98% | 23,463 |
| Aug 24, 2026 | 109.35 | 113.75 | 109.35 | 113.75 | 113.75 | 1.97% | 75,570 |
| Aug 21, 2026 | 113.80 | 113.80 | 111.55 | 111.55 | 111.55 | -1.98% | 95,547 |
| Aug 20, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -1.98% | 9,797 |
| Aug 19, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -1.98% | 6,391 |
| Aug 18, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | -1.99% | 6,488 |
| Aug 17, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -1.99% | 7,195 |
| Aug 14, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -1.99% | 11,503 |
| Aug 13, 2026 | 120.90 | 125.80 | 120.90 | 125.80 | 125.80 | 1.99% | 20,326 |
| Aug 12, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.99% | 12,492 |
| Aug 11, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -1.99% | 14,561 |
| Aug 10, 2026 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | -1.98% | 20,642 |
| Aug 7, 2026 | 132.75 | 132.75 | 131.00 | 131.00 | 131.00 | -1.13% | 24,807 |
| Aug 6, 2026 | 130.05 | 132.50 | 130.05 | 132.50 | 132.50 | 1.96% | 5,659 |
| Aug 5, 2026 | 129.50 | 130.05 | 129.50 | 129.95 | 129.95 | -1.63% | 72,201 |
| Aug 4, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.97% | 5,247 |
| Aug 3, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -2.00% | 12,456 |
| Jul 31, 2026 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | -1.61% | 573,093 |
| Jul 30, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | -2.00% | 3,636 |
| Jul 29, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -1.99% | 4,208 |
| Jul 28, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.99% | 4,037 |
| Jul 27, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.98% | 8,629 |