Gulf Lloyds (India) Limited (BOM:544834)
India · Delayed Price · Currency is INR 31.38
+0.73 (2.38%)
At close: Oct 9, 2026
Gulf Lloyds (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.00 | 31.49 | 30.00 | 31.38 | 31.38 | 2.38% | 4,800 |
| Oct 8, 2026 | 31.30 | 31.30 | 28.59 | 30.65 | 30.65 | -3.19% | 21,600 |
| Oct 7, 2026 | 31.77 | 32.95 | 31.31 | 31.66 | 31.66 | -3.77% | 9,600 |
| Oct 6, 2026 | 31.50 | 32.98 | 31.50 | 32.90 | 32.90 | 4.61% | 13,200 |
| Oct 5, 2026 | 30.13 | 31.56 | 30.13 | 31.45 | 31.45 | 4.62% | 18,000 |
| Oct 1, 2026 | 31.49 | 31.50 | 30.01 | 30.06 | 30.06 | 0.20% | 12,000 |
| Sep 30, 2026 | 30.11 | 31.00 | 29.60 | 30.00 | 30.00 | -3.69% | 15,600 |
| Sep 29, 2026 | 32.00 | 32.00 | 31.11 | 31.15 | 31.15 | -4.15% | 8,400 |
| Sep 28, 2026 | 33.78 | 33.78 | 31.62 | 32.50 | 32.50 | 0.87% | 20,400 |
| Sep 25, 2026 | 33.04 | 33.04 | 31.85 | 32.22 | 32.22 | 2.38% | 34,800 |
| Sep 24, 2026 | 31.16 | 31.97 | 31.16 | 31.47 | 31.47 | -1.19% | 21,600 |
| Sep 23, 2026 | 32.56 | 32.56 | 31.50 | 31.85 | 31.85 | -1.70% | 10,800 |
| Sep 22, 2026 | 31.10 | 32.40 | 31.10 | 32.40 | 32.40 | 3.68% | 8,400 |
| Sep 21, 2026 | 31.90 | 32.35 | 31.00 | 31.25 | 31.25 | -3.40% | 16,800 |
| Sep 18, 2026 | 31.70 | 32.40 | 31.70 | 32.35 | 32.35 | 2.54% | 7,200 |
| Sep 17, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.47% | 1,200 |
| Sep 16, 2026 | 31.04 | 32.46 | 31.04 | 31.70 | 31.70 | -0.16% | 19,200 |
| Sep 15, 2026 | 32.02 | 32.99 | 31.05 | 31.75 | 31.75 | -2.04% | 16,800 |
| Sep 11, 2026 | 32.15 | 34.33 | 32.02 | 32.41 | 32.41 | -3.83% | 31,200 |
| Sep 10, 2026 | 33.00 | 34.39 | 33.00 | 33.70 | 33.70 | -2.83% | 21,600 |
| Sep 9, 2026 | 36.00 | 36.00 | 34.68 | 34.68 | 34.68 | -4.99% | 15,600 |
| Sep 8, 2026 | 37.30 | 37.73 | 35.25 | 36.50 | 36.50 | 1.56% | 52,800 |
| Sep 7, 2026 | 35.00 | 35.94 | 34.92 | 35.94 | 35.94 | 5.00% | 24,000 |
| Sep 4, 2026 | 33.25 | 34.28 | 32.65 | 34.23 | 34.23 | 4.84% | 34,800 |
| Sep 3, 2026 | 32.75 | 33.70 | 32.65 | 32.65 | 32.65 | -4.98% | 68,400 |
| Sep 2, 2026 | 36.40 | 36.40 | 34.20 | 34.36 | 34.36 | -4.56% | 30,000 |
| Sep 1, 2026 | 36.36 | 36.89 | 35.50 | 36.00 | 36.00 | -0.55% | 21,600 |
| Aug 31, 2026 | 37.34 | 37.34 | 35.78 | 36.20 | 36.20 | -3.34% | 22,800 |
| Aug 28, 2026 | 37.11 | 38.40 | 37.11 | 37.45 | 37.45 | 0.43% | 33,600 |
| Aug 27, 2026 | 37.80 | 38.39 | 37.00 | 37.29 | 37.29 | -3.59% | 49,200 |
| Aug 26, 2026 | 38.00 | 40.00 | 36.60 | 38.68 | 38.68 | 0.42% | 67,200 |
| Aug 25, 2026 | 39.01 | 39.01 | 38.52 | 38.52 | 38.52 | -4.98% | 19,200 |
| Aug 24, 2026 | 42.67 | 43.95 | 40.54 | 40.54 | 40.54 | -4.99% | 63,600 |
| Aug 21, 2026 | 42.67 | 42.67 | 38.70 | 42.67 | 42.67 | 5.00% | 318,000 |
| Aug 20, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 4.99% | 31,200 |
| Aug 19, 2026 | 36.85 | 38.71 | 36.50 | 38.71 | 38.71 | 4.99% | 46,800 |
| Aug 18, 2026 | 38.00 | 38.00 | 36.87 | 36.87 | 36.87 | -5.00% | 115,200 |
| Aug 17, 2026 | 40.29 | 40.29 | 38.81 | 38.81 | 38.81 | -4.99% | 66,000 |
| Aug 14, 2026 | 39.43 | 43.57 | 39.43 | 40.85 | 40.85 | -1.57% | 447,600 |
| Aug 13, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -4.99% | 51,600 |
| Aug 12, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -9.99% | 48,000 |
| Aug 11, 2026 | 48.53 | 52.00 | 48.53 | 48.53 | 48.53 | -10.00% | 229,200 |
| Aug 10, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -10.00% | 19,200 |
| Aug 7, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -5.00% | 4,800 |
| Aug 6, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -4.99% | 2,400 |
| Aug 5, 2026 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -5.00% | 27,600 |
| Aug 4, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | -4.99% | 24,000 |
| Aug 3, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -4.99% | 30,000 |
| Jul 31, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -5.00% | 2,400 |
| Jul 30, 2026 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -4.99% | 3,600 |