Skip to main content
GACM Technologies Limited (BOM:531723)
India flag India · Delayed Price · Currency is INR
0.460
0.00 (0.00%)
At close: Mar 9, 2026

GACM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.470.440.460.46-1,589,912
Mar 6, 20260.480.500.450.460.46-2.13%2,331,761
Mar 5, 20260.480.480.460.470.472.17%564,157
Mar 4, 20260.430.480.430.460.46-4.17%553,664
Mar 2, 20260.490.490.460.480.48-4.00%524,414
Feb 27, 20260.500.500.480.500.50-825,488
Feb 26, 20260.500.510.490.500.50-1.96%215,273
Feb 25, 20260.530.530.500.510.51-1.92%1,423,440
Feb 24, 20260.490.530.470.520.526.12%4,107,121
Feb 23, 20260.510.510.470.490.49-2.00%342,325
Feb 20, 20260.500.520.490.500.50-478,794
Feb 19, 20260.520.540.490.500.50-732,014
Feb 18, 20260.500.530.490.500.50-1,849,483
Feb 17, 20260.480.500.470.500.504.17%406,823
Feb 16, 20260.480.500.480.480.48-195,723
Feb 13, 20260.480.500.480.480.48-2.04%314,524
Feb 12, 20260.510.510.480.490.49-5.77%1,005,744
Feb 11, 20260.540.540.510.520.52-1.89%435,789
Feb 10, 20260.530.540.510.530.53-1,113,376
Feb 9, 20260.530.530.510.530.531.92%257,221
Feb 6, 20260.540.540.510.520.52-1.89%343,133
Feb 5, 20260.530.550.520.530.531.92%500,428
Feb 4, 20260.500.530.490.520.521.96%2,222,878
Feb 3, 20260.500.520.500.510.512.00%457,494
Feb 2, 20260.530.530.500.500.50-3.85%811,699
Feb 1, 20260.520.540.500.520.52-1,918,127
Jan 30, 20260.470.520.470.520.528.33%2,443,648
Jan 29, 20260.480.490.460.480.48-2,572,027
Jan 28, 20260.470.500.470.480.482.13%1,513,663
Jan 27, 20260.500.500.460.470.47-4.08%2,504,973
Jan 23, 20260.510.510.480.490.49-2.00%1,542,694
Jan 22, 20260.460.500.460.500.508.70%2,626,049
Jan 21, 20260.500.500.450.460.46-6.12%2,256,773
Jan 20, 20260.500.520.480.490.49-5.77%2,919,453
Jan 19, 20260.530.530.500.520.52-669,553
Jan 16, 20260.520.530.510.520.52-1,569,593
Jan 14, 20260.520.540.510.520.52-3,838,145
Jan 13, 20260.520.540.520.520.52-345,111
Jan 12, 20260.540.540.500.520.52-1.89%1,591,896
Jan 9, 20260.540.550.520.530.53-3.64%345,008
Jan 8, 20260.550.550.530.550.55-1,314,628
Jan 7, 20260.540.580.530.550.553.77%1,840,957
Jan 6, 20260.540.550.520.530.53-1.85%851,379
Jan 5, 20260.570.570.540.540.54-3.57%1,793,658
Jan 2, 20260.560.560.530.560.561.82%754,751
Jan 1, 20260.560.560.530.550.55-388,405
Dec 31, 20250.520.550.520.550.553.77%1,044,713
Dec 30, 20250.530.550.530.530.53-3.64%320,595
Dec 29, 20250.570.570.540.550.55-1.79%2,559,526
Dec 26, 20250.560.570.550.560.56-281,766
Dec 24, 20250.590.600.560.560.56-5.08%1,700,369
Dec 23, 20250.550.600.540.590.597.27%3,415,306
Dec 22, 20250.540.560.540.550.553.77%675,853
Dec 19, 20250.540.540.520.530.53-390,179
Dec 18, 20250.540.540.520.530.53-694,210
Dec 17, 20250.550.550.530.530.53-3.64%224,727
Dec 16, 20250.550.550.530.550.55-245,960
Dec 15, 20250.550.570.540.550.55-574,858
Dec 12, 20250.550.570.530.550.55-2,492,564
Dec 11, 20250.540.550.520.550.55-1,361,078
Dec 10, 20250.550.570.530.550.55-1.79%457,210
Dec 9, 20250.580.580.530.560.56-1.75%747,299
Dec 8, 20250.600.600.560.570.57-3.39%523,977
Dec 5, 20250.560.600.540.590.595.36%1,450,750
Dec 4, 20250.580.580.550.560.56-1.75%1,250,261
Dec 3, 20250.590.590.570.570.57-1.72%329,743
Dec 2, 20250.600.600.580.580.58-3.33%620,627
Dec 1, 20250.590.610.580.600.601.69%877,324
Nov 28, 20250.590.590.570.590.59-911,195
Nov 27, 20250.600.610.590.590.59-3.28%768,939
Nov 26, 20250.600.610.590.610.611.67%1,746,018
Nov 25, 20250.590.610.590.600.60-875,460
Nov 24, 20250.620.620.600.600.60-3.23%821,957
Nov 21, 20250.610.640.610.620.621.64%762,379
Nov 20, 20250.600.620.600.610.611.67%2,481,734
Nov 19, 20250.610.610.580.600.60-1,198,461
Nov 18, 20250.610.620.590.600.60-3.23%2,016,296
Nov 17, 20250.630.640.610.620.62-1.59%1,597,493
Nov 14, 20250.630.630.610.630.63-1,298,288
Nov 13, 20250.650.650.620.630.63-3.08%2,789,648
Nov 12, 20250.650.670.630.650.65-1.52%3,437,624
Nov 11, 20250.650.680.650.660.66-1,073,377
Nov 10, 20250.620.660.610.660.664.76%5,045,637
Nov 7, 20250.630.630.600.630.63-4,700,440
Nov 6, 20250.640.640.620.630.63-1.56%1,103,664
Nov 4, 20250.650.650.630.640.64-564,373
Nov 3, 20250.660.660.630.640.64-1.54%1,144,868
Oct 31, 20250.630.650.630.650.653.17%1,055,125
Oct 30, 20250.670.670.620.630.63-3.08%2,641,748
Oct 29, 20250.630.660.630.650.653.17%6,755,748
Oct 28, 20250.650.660.620.630.63-3.08%933,023
Oct 27, 20250.690.690.640.650.65-2.99%1,657,310
Oct 24, 20250.680.700.670.670.67-1.47%464,671
Oct 23, 20250.700.700.670.680.68-657,631
Oct 21, 20250.670.700.670.680.681.49%317,562
Oct 20, 20250.680.700.670.670.67-2.90%730,886
Oct 17, 20250.690.700.650.690.691.47%2,303,897
Oct 16, 20250.710.720.680.680.68-4.23%2,002,980
Oct 15, 20250.690.720.690.710.711.43%4,681,911
Oct 14, 20250.720.730.700.700.70-4.11%4,635,071