Gulf Lloyds (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	85.74	85.74	85.74	85.74	85.74	-5.00%	2,400
Jul 28, 2026	90.25	90.25	90.25	90.25	90.25	-5.00%	4,800