NSE:GICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	44.36	44.36	42.75	43.81	43.81	-1.24%	59,648
Mar 18, 2026	42.99	44.50	41.36	44.36	44.36	2.50%	175,010
Mar 17, 2026	43.99	44.00	41.54	43.28	43.28	-1.01%	277,113
Mar 16, 2026	44.94	44.94	41.46	43.72	43.72	0.18%	110,476
Mar 13, 2026	44.45	44.99	41.34	43.64	43.64	0.34%	46,976
Mar 12, 2026	46.35	46.35	42.53	43.49	43.49	-2.51%	72,120
Mar 11, 2026	45.70	45.70	43.50	44.61	44.61	-2.41%	116,578
Mar 10, 2026	46.74	46.74	43.00	45.71	45.71	1.67%	37,243
Mar 9, 2026	46.86	46.86	44.52	44.96	44.96	-4.05%	26,710
Mar 6, 2026	45.88	48.00	44.60	46.86	46.86	0.09%	39,744
Mar 5, 2026	46.00	47.49	45.10	46.82	46.82	1.39%	27,341
Mar 4, 2026	45.35	47.90	45.35	46.18	46.18	-3.25%	126,556
Mar 2, 2026	48.40	48.40	45.98	47.73	47.73	-1.38%	183,112
Feb 27, 2026	48.40	50.25	48.00	48.40	48.40	-2.22%	72,466
Feb 26, 2026	49.35	50.90	48.10	49.50	49.50	-1.00%	268,794
Feb 25, 2026	48.15	50.90	48.15	50.00	50.00	-	129,635
Feb 24, 2026	49.50	51.75	48.75	50.00	50.00	-	156,789
Feb 23, 2026	52.40	52.40	49.50	50.00	50.00	-1.09%	138,945
Feb 20, 2026	51.50	51.50	48.05	50.55	50.55	1.51%	209,016
Feb 19, 2026	49.20	51.65	46.95	49.80	49.80	1.22%	199,516
Feb 18, 2026	50.30	50.35	47.00	49.20	49.20	2.29%	132,997
Feb 17, 2026	46.65	48.10	45.00	48.10	48.10	4.91%	402,000
Feb 16, 2026	46.10	47.00	44.85	45.85	45.85	-	351,000
Feb 13, 2026	44.50	45.95	44.00	45.85	45.85	3.73%	300,000
Feb 12, 2026	44.50	44.50	42.35	44.20	44.20	-0.23%	267,000
Feb 11, 2026	45.00	45.00	43.50	44.30	44.30	-1.99%	321,000
Feb 10, 2026	45.00	45.40	43.55	45.20	45.20	-0.66%	180,000
Feb 9, 2026	46.10	46.10	44.50	45.50	45.50	-0.55%	162,000
Feb 6, 2026	45.00	46.00	44.50	45.75	45.75	0.55%	279,000