Gulf Lloyds (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.29	39.29	36.01	39.29	39.29	9.99%	93,600
Oct 29, 2026	35.49	35.72	35.49	35.72	35.72	9.98%	18,000
Oct 28, 2026	35.94	35.94	32.00	32.48	32.48	-0.61%	43,200
Oct 27, 2026	32.68	32.68	32.68	32.68	32.68	10.00%	24,000
Oct 26, 2026	29.71	29.71	29.71	29.71	29.71	10.00%	10,800
Oct 23, 2026	27.01	28.00	26.24	27.01	27.01	-6.86%	13,200
Oct 22, 2026	26.70	29.50	26.70	29.00	29.00	-2.16%	9,600
Oct 21, 2026	28.00	30.81	28.00	29.64	29.64	-4.23%	13,200
Oct 19, 2026	30.05	30.95	30.05	30.95	30.95	-0.16%	7,200
Oct 16, 2026	30.00	31.17	30.00	31.00	31.00	-0.58%	4,800
Oct 15, 2026	29.29	31.18	29.29	31.18	31.18	-0.19%	13,200
Oct 14, 2026	31.38	31.38	29.69	31.24	31.24	3.27%	8,400
Oct 12, 2026	31.19	31.19	29.60	30.25	30.25	-3.60%	6,000
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