NSE:GICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.50	28.79	24.34	24.55	-	-8.84%	9,012
Jun 4, 2026	31.00	33.90	25.76	26.93	26.93	-16.34%	5,620,097
Jun 3, 2026	40.35	40.84	32.19	32.19	32.19	-19.99%	5,323,387
Jun 2, 2026	42.00	42.66	39.00	40.23	40.23	-3.80%	1,540,064
Jun 1, 2026	42.25	42.99	41.60	41.82	41.82	1.31%	2,218,242
May 29, 2026	41.65	41.75	41.01	41.28	41.28	1.10%	1,523,499
May 27, 2026	40.65	41.43	39.79	40.83	40.83	0.94%	1,026,101
May 26, 2026	40.75	40.99	40.35	40.45	40.45	-0.12%	391,709
May 25, 2026	40.90	41.83	40.37	40.50	40.50	-0.66%	275,432
May 22, 2026	40.68	41.40	40.49	40.77	40.77	0.44%	347,626
May 21, 2026	40.36	40.91	40.34	40.59	40.59	0.87%	356,644
May 20, 2026	41.75	42.10	39.57	40.24	40.24	-2.04%	1,212,882
May 19, 2026	40.15	41.43	40.15	41.08	41.08	2.70%	1,116,197
May 18, 2026	40.15	40.88	39.75	40.00	40.00	-0.40%	303,275
May 15, 2026	40.25	41.02	39.91	40.16	40.16	0.40%	1,028,410
May 14, 2026	39.45	40.44	39.05	40.00	40.00	3.47%	791,783
May 13, 2026	39.70	39.95	37.10	38.66	38.66	-1.53%	737,399
May 12, 2026	40.30	40.50	38.95	39.26	39.26	-2.46%	653,298
May 11, 2026	40.85	41.14	39.61	40.25	40.25	-1.44%	147,969
May 8, 2026	41.05	41.19	40.80	40.84	40.84	-	521,144
May 7, 2026	40.86	41.41	40.80	40.84	40.84	-0.27%	451,470
May 6, 2026	41.01	41.55	40.80	40.95	40.95	0.05%	1,370,140
May 5, 2026	40.64	41.99	40.64	40.93	40.93	1.14%	2,316,975
May 4, 2026	41.02	41.79	40.05	40.47	40.47	-0.83%	1,950,723
Apr 30, 2026	40.70	41.40	40.60	40.81	40.81	0.27%	731,705
Apr 29, 2026	41.15	42.04	40.58	40.70	40.70	-0.42%	1,467,999
Apr 28, 2026	40.99	43.30	40.31	40.87	40.87	0.02%	5,373,900
Apr 27, 2026	40.48	41.10	40.45	40.86	40.86	0.94%	600,692
Apr 24, 2026	40.75	40.97	40.31	40.48	40.48	-0.34%	431,785
Apr 23, 2026	40.50	40.89	40.37	40.62	40.62	0.82%	960,303
Apr 22, 2026	40.70	40.96	39.66	40.29	40.29	-0.76%	652,719
Apr 21, 2026	40.70	43.00	40.05	40.60	40.60	0.27%	1,351,594
Apr 20, 2026	40.53	41.39	38.76	40.49	40.49	0.05%	1,105,631
Apr 17, 2026	40.80	41.25	40.33	40.47	40.47	-0.42%	881,508
Apr 16, 2026	40.65	41.15	40.40	40.64	40.64	0.79%	680,274
Apr 15, 2026	40.62	41.75	39.20	40.32	40.32	-0.22%	1,546,784
Apr 13, 2026	41.90	41.90	39.92	40.41	40.41	-2.06%	768,905
Apr 10, 2026	40.53	43.32	39.76	41.26	41.26	1.35%	863,802
Apr 9, 2026	41.39	41.39	40.19	40.71	40.71	-0.20%	571,160
Apr 8, 2026	40.62	41.93	40.10	40.79	40.79	-0.29%	1,065,211
Apr 7, 2026	41.35	42.01	39.61	40.91	40.91	2.61%	1,486,386
Apr 6, 2026	39.94	40.99	39.41	39.87	39.87	2.52%	1,050,632
Apr 2, 2026	39.90	41.00	38.80	38.89	38.89	-4.47%	1,011,225
Apr 1, 2026	39.99	41.00	39.42	40.71	40.71	3.61%	987,691
Mar 30, 2026	38.70	40.40	38.01	39.29	39.29	4.49%	739,186
Mar 27, 2026	36.00	38.50	34.90	37.60	37.60	6.30%	1,881,425
Mar 25, 2026	32.00	37.63	28.51	35.37	35.37	12.79%	2,086,804
Mar 24, 2026	40.00	40.99	31.31	31.36	31.36	-19.86%	1,076,287
Mar 23, 2026	42.66	43.93	37.05	39.13	39.13	-8.27%	642,836
Mar 20, 2026	43.75	45.66	42.00	42.66	42.66	-2.62%	101,486