NSE:GICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.79	23.70	22.20	23.05	23.05	1.14%	411,359
Aug 13, 2026	22.90	22.90	21.57	22.79	22.79	2.33%	475,520
Aug 12, 2026	21.80	22.60	20.88	22.27	22.27	2.63%	626,606
Aug 11, 2026	20.88	21.77	20.88	21.70	21.70	4.63%	485,087
Aug 10, 2026	20.20	20.90	19.63	20.74	20.74	4.17%	587,729
Aug 7, 2026	19.73	19.99	19.00	19.91	19.91	1.63%	313,420
Aug 6, 2026	19.00	19.69	19.00	19.59	19.59	3.11%	244,080
Aug 5, 2026	18.10	19.17	18.02	19.00	19.00	4.05%	363,243
Aug 4, 2026	18.07	18.29	18.00	18.26	18.26	2.41%	82,626
Aug 3, 2026	17.50	18.00	17.30	17.83	17.83	3.84%	89,079
Jul 31, 2026	17.40	17.50	16.84	17.17	17.17	1.78%	38,026
Jul 30, 2026	17.07	17.07	16.50	16.87	16.87	-0.35%	37,301
Jul 29, 2026	16.70	16.99	16.03	16.93	16.93	4.12%	102,513
Jul 28, 2026	16.50	16.70	15.74	16.26	16.26	0.18%	134,095
Jul 27, 2026	16.80	17.00	16.00	16.23	16.23	-2.93%	125,394
Jul 24, 2026	16.11	16.88	16.11	16.72	16.72	2.83%	88,413
Jul 23, 2026	16.25	16.85	16.20	16.26	16.26	-1.63%	44,852
Jul 22, 2026	16.85	17.00	16.16	16.53	16.53	-1.37%	82,579
Jul 21, 2026	16.85	16.98	16.25	16.76	16.76	0.12%	113,515
Jul 20, 2026	16.89	17.00	16.50	16.74	16.74	0.18%	45,051
Jul 17, 2026	16.36	16.95	16.36	16.71	16.71	1.21%	41,097
Jul 16, 2026	17.20	17.49	16.11	16.51	16.51	-1.43%	143,812
Jul 15, 2026	17.00	17.63	16.46	16.75	16.75	-2.67%	198,400
Jul 14, 2026	18.35	18.35	17.14	17.21	17.21	-4.60%	236,000
Jul 13, 2026	18.96	18.96	17.16	18.04	18.04	-0.11%	975,489
Jul 10, 2026	18.06	18.06	18.06	18.06	18.06	5.00%	32,233
Jul 9, 2026	15.61	17.20	15.61	17.20	17.20	4.94%	301,589
Jul 8, 2026	16.80	17.59	16.39	16.39	16.39	-4.99%	509,667
Jul 7, 2026	18.81	18.81	17.25	17.25	17.25	-4.96%	218,992
Jul 6, 2026	19.01	19.79	18.05	18.15	18.15	-4.42%	174,809
Jul 3, 2026	20.87	20.87	18.89	18.99	18.99	-4.48%	635,431
Jul 2, 2026	19.87	19.88	19.55	19.88	19.88	4.96%	159,685
Jul 1, 2026	18.40	18.94	18.15	18.94	18.94	4.99%	354,870
Jun 30, 2026	16.34	18.04	16.34	18.04	18.04	4.94%	881,490
Jun 29, 2026	17.19	17.19	17.19	17.19	17.19	-4.98%	78,626
Jun 25, 2026	20.18	20.19	18.09	18.09	18.09	-10.00%	779,289
Jun 24, 2026	22.70	22.70	19.81	20.10	20.10	-8.30%	370,655
Jun 23, 2026	22.95	22.95	21.22	21.92	21.92	-3.56%	199,712
Jun 22, 2026	22.15	23.18	22.01	22.73	22.73	0.58%	200,302
Jun 19, 2026	23.35	23.35	22.26	22.60	22.60	-1.48%	111,385
Jun 18, 2026	22.88	23.45	22.45	22.94	22.94	-0.04%	157,496
Jun 17, 2026	23.53	23.83	22.90	22.95	22.95	-2.46%	142,051
Jun 16, 2026	23.80	23.80	22.81	23.53	23.53	1.07%	432,699
Jun 15, 2026	23.60	23.80	22.60	23.28	23.28	4.77%	449,309
Jun 12, 2026	23.20	23.24	21.91	22.22	22.22	0.73%	253,079
Jun 11, 2026	22.11	22.48	21.67	22.06	22.06	-0.54%	220,060
Jun 10, 2026	21.60	22.68	20.85	22.18	22.18	2.92%	439,368
Jun 9, 2026	21.25	22.47	20.39	21.55	21.55	-4.86%	1,434,580
Jun 8, 2026	24.60	24.71	22.65	22.65	22.65	-9.98%	2,159,980
Jun 5, 2026	27.50	28.79	24.34	25.16	25.16	-6.57%	2,535,244