NSE:GICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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