Skip to main content
GACM Technologies Limited (BOM:531723)
India flag India · Delayed Price · Currency is INR
0.470
-0.010 (-2.08%)
At close: Apr 28, 2026

GACM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.470.480.470.470.47-2.08%441,102
Apr 27, 20260.480.490.470.480.48-379,092
Apr 24, 20260.490.490.470.480.48-817,717
Apr 23, 20260.480.490.470.480.48-615,232
Apr 22, 20260.480.490.470.480.48-2.04%725,345
Apr 21, 20260.490.500.480.490.492.08%1,514,623
Apr 20, 20260.470.490.470.480.48-1,127,328
Apr 17, 20260.490.500.480.480.48-2.04%297,108
Apr 16, 20260.490.500.480.490.49-2.00%816,196
Apr 15, 20260.470.500.470.500.506.38%828,794
Apr 13, 20260.490.490.470.470.47-6.00%1,756,747
Apr 10, 20260.480.500.480.500.50-746,680
Apr 9, 20260.520.520.480.500.50-1.96%540,164
Apr 8, 20260.490.510.480.510.516.25%1,604,527
Apr 7, 20260.470.480.450.480.486.67%627,131
Apr 6, 20260.430.460.420.450.454.65%671,792
Apr 2, 20260.440.440.410.430.43-738,718
Apr 1, 20260.400.440.400.430.434.88%561,432
Mar 30, 20260.420.440.400.410.41-2.38%2,043,648
Mar 27, 20260.440.460.420.420.42-6.67%1,212,569
Mar 25, 20260.450.460.450.450.45-2,534,701
Mar 24, 20260.450.470.450.450.45-491,792
Mar 23, 20260.450.470.440.450.45-2.17%551,197
Mar 20, 20260.460.480.460.460.46-473,026
Mar 19, 20260.480.480.460.460.46-4.17%356,102
Mar 18, 20260.460.480.460.480.484.35%315,396
Mar 17, 20260.480.480.460.460.46-2.13%488,247
Mar 16, 20260.470.480.460.470.47-290,511
Mar 13, 20260.470.490.460.470.47-2.08%329,684
Mar 12, 20260.500.500.480.480.48-4.00%613,483
Mar 11, 20260.510.510.480.500.50-491,352
Mar 10, 20260.470.510.450.500.508.70%1,852,803
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