Gillanders Arbuthnot and Company Limited (BOM:532716)
India
· Delayed Price · Currency is INR 86.90
-1.82 (-2.05%)
At close: Mar 9, 2026
BOM:532716 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.72 | 88.00 | 78.81 | 86.90 | 86.90 | -2.05% | 194 |
| Mar 6, 2026 | 87.02 | 88.72 | 87.00 | 88.72 | 88.72 | 1.45% | 152 |
| Mar 5, 2026 | 87.00 | 89.00 | 83.77 | 87.45 | 87.45 | -1.99% | 2,244 |
| Mar 4, 2026 | 89.20 | 89.23 | 87.00 | 89.23 | 89.23 | -0.08% | 288 |
| Mar 2, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -3.72% | 33 |
| Feb 27, 2026 | 93.70 | 93.70 | 92.75 | 92.75 | 92.75 | -1.85% | 44 |
| Feb 26, 2026 | 93.49 | 94.50 | 91.19 | 94.50 | 94.50 | 3.79% | 1,763 |
| Feb 25, 2026 | 91.98 | 92.00 | 90.40 | 91.05 | 91.05 | -1.01% | 556 |
| Feb 24, 2026 | 95.00 | 95.00 | 90.50 | 91.98 | 91.98 | -5.85% | 209 |
| Feb 23, 2026 | 96.42 | 98.82 | 93.87 | 97.69 | 97.69 | 3.34% | 1,027 |
| Feb 20, 2026 | 87.00 | 94.53 | 87.00 | 94.53 | 94.53 | 0.30% | 141 |
| Feb 19, 2026 | 97.73 | 97.73 | 93.00 | 94.25 | 94.25 | -2.87% | 1,024 |
| Feb 18, 2026 | 97.11 | 98.94 | 96.40 | 97.03 | 97.03 | -0.80% | 266 |
| Feb 17, 2026 | 91.90 | 99.50 | 91.90 | 97.81 | 97.81 | 8.01% | 2,030 |
| Feb 16, 2026 | 94.20 | 94.20 | 90.56 | 90.56 | 90.56 | -4.65% | 247 |
| Feb 13, 2026 | 91.00 | 95.00 | 86.55 | 94.98 | 94.98 | 3.18% | 702 |
| Feb 12, 2026 | 94.00 | 94.00 | 92.00 | 92.05 | 92.05 | 1.71% | 521 |
| Feb 11, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | -0.01% | 1,050 |
| Feb 10, 2026 | 90.51 | 90.51 | 90.51 | 90.51 | 90.51 | -0.54% | 57 |
| Feb 9, 2026 | 91.63 | 91.63 | 89.18 | 91.00 | 91.00 | -1.38% | 223 |
| Feb 6, 2026 | 89.54 | 93.50 | 86.68 | 92.27 | 92.27 | 7.10% | 421 |
| Feb 5, 2026 | 88.15 | 88.25 | 86.15 | 86.15 | 86.15 | -2.98% | 2,011 |
| Feb 4, 2026 | 88.95 | 89.11 | 86.65 | 88.80 | 88.80 | -0.01% | 624 |
| Feb 3, 2026 | 90.00 | 92.00 | 88.28 | 88.81 | 88.81 | 2.08% | 1,215 |
| Feb 2, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.52% | 7 |
| Feb 1, 2026 | 92.00 | 92.00 | 89.25 | 89.25 | 89.25 | -1.60% | 53 |
| Jan 30, 2026 | 89.05 | 90.80 | 87.70 | 90.70 | 90.70 | 2.60% | 557 |
| Jan 29, 2026 | 95.95 | 95.95 | 87.95 | 88.40 | 88.40 | -6.95% | 797 |
| Jan 28, 2026 | 90.20 | 95.00 | 87.40 | 95.00 | 95.00 | 5.91% | 810 |
| Jan 27, 2026 | 95.35 | 95.35 | 89.60 | 89.70 | 89.70 | -3.60% | 221 |
| Jan 23, 2026 | 92.15 | 93.05 | 92.10 | 93.05 | 93.05 | -3.07% | 476 |
| Jan 22, 2026 | 89.80 | 99.15 | 89.80 | 96.00 | 96.00 | 0.68% | 2,785 |
| Jan 21, 2026 | 95.00 | 96.00 | 93.55 | 95.35 | 95.35 | -1.09% | 291 |
| Jan 20, 2026 | 98.20 | 100.00 | 96.30 | 96.40 | 96.40 | -1.68% | 923 |
| Jan 19, 2026 | 98.15 | 98.20 | 96.80 | 98.05 | 98.05 | -3.87% | 484 |
| Jan 16, 2026 | 101.80 | 105.00 | 99.85 | 102.00 | 102.00 | 2.31% | 1,006 |
| Jan 14, 2026 | 100.60 | 100.60 | 99.70 | 99.70 | 99.70 | -0.89% | 550 |
| Jan 12, 2026 | 98.05 | 102.50 | 98.05 | 100.60 | 100.60 | 1.98% | 3,611 |
| Jan 9, 2026 | 104.60 | 104.85 | 98.00 | 98.65 | 98.65 | -1.65% | 1,842 |
| Jan 8, 2026 | 103.60 | 104.70 | 100.05 | 100.30 | 100.30 | -4.52% | 1,751 |
| Jan 7, 2026 | 104.20 | 105.05 | 102.55 | 105.05 | 105.05 | 3.45% | 13 |
| Jan 6, 2026 | 104.85 | 106.70 | 101.55 | 101.55 | 101.55 | -3.29% | 3,228 |
| Jan 5, 2026 | 105.30 | 106.25 | 102.50 | 105.00 | 105.00 | -2.78% | 6,125 |
| Jan 2, 2026 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 2.76% | 901 |
| Jan 1, 2026 | 106.60 | 106.60 | 105.10 | 105.10 | 105.10 | 2.04% | 27 |
| Dec 31, 2025 | 101.10 | 104.75 | 100.05 | 103.00 | 103.00 | -1.67% | 336 |
| Dec 30, 2025 | 115.00 | 115.00 | 104.45 | 104.75 | 104.75 | 2.90% | 180 |
| Dec 29, 2025 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -0.68% | 84 |
| Dec 24, 2025 | 102.00 | 102.50 | 101.30 | 102.50 | 102.50 | 0.39% | 2,740 |
| Dec 23, 2025 | 104.00 | 104.00 | 101.45 | 102.10 | 102.10 | -2.11% | 3,567 |
| Dec 22, 2025 | 101.35 | 105.75 | 101.35 | 104.30 | 104.30 | 3.73% | 4,679 |
| Dec 19, 2025 | 100.15 | 103.20 | 100.00 | 100.55 | 100.55 | -0.45% | 462 |
| Dec 18, 2025 | 103.40 | 105.00 | 100.75 | 101.00 | 101.00 | -0.98% | 2,471 |
| Dec 16, 2025 | 106.50 | 106.50 | 102.00 | 102.00 | 102.00 | -3.59% | 245 |
| Dec 12, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 2 |
| Dec 10, 2025 | 104.00 | 107.35 | 104.00 | 105.80 | 105.80 | 4.13% | 307 |
| Dec 9, 2025 | 101.00 | 102.65 | 99.55 | 101.60 | 101.60 | -4.74% | 88 |
| Dec 8, 2025 | 105.75 | 111.95 | 103.55 | 106.65 | 106.65 | 1.09% | 53 |
| Dec 4, 2025 | 114.95 | 114.95 | 105.50 | 105.50 | 105.50 | -2.31% | 8 |
| Dec 3, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.19% | 44 |
| Dec 2, 2025 | 112.95 | 113.00 | 108.10 | 109.30 | 109.30 | -3.02% | 158 |
| Dec 1, 2025 | 113.55 | 114.05 | 112.05 | 112.70 | 112.70 | 0.18% | 206 |
| Nov 28, 2025 | 114.65 | 114.65 | 111.60 | 112.50 | 112.50 | -1.92% | 4 |
| Nov 27, 2025 | 115.00 | 118.25 | 113.65 | 114.70 | 114.70 | -2.92% | 1,920 |
| Nov 26, 2025 | 118.05 | 118.15 | 118.00 | 118.15 | 118.15 | 0.42% | 25 |
| Nov 25, 2025 | 118.00 | 118.05 | 117.15 | 117.65 | 117.65 | -2.49% | 218 |
| Nov 24, 2025 | 121.00 | 121.00 | 120.00 | 120.65 | 120.65 | 2.55% | 425 |
| Nov 21, 2025 | 120.30 | 120.30 | 117.60 | 117.65 | 117.65 | -2.85% | 75 |
| Nov 20, 2025 | 121.25 | 121.25 | 121.05 | 121.10 | 121.10 | 0.87% | 203 |
| Nov 19, 2025 | 122.65 | 122.65 | 120.00 | 120.05 | 120.05 | -1.32% | 101 |
| Nov 18, 2025 | 125.00 | 125.00 | 120.00 | 121.65 | 121.65 | -0.82% | 456 |
| Nov 17, 2025 | 126.50 | 126.50 | 122.45 | 122.65 | 122.65 | -2.54% | 160 |
| Nov 14, 2025 | 124.00 | 125.85 | 123.75 | 125.85 | 125.85 | 1.70% | 24 |
| Nov 13, 2025 | 124.55 | 125.15 | 122.15 | 123.75 | 123.75 | -0.44% | 221 |
| Nov 12, 2025 | 123.20 | 126.00 | 123.05 | 124.30 | 124.30 | 1.72% | 240 |
| Nov 11, 2025 | 121.00 | 123.40 | 119.90 | 122.20 | 122.20 | 3.82% | 218 |
| Nov 10, 2025 | 119.15 | 119.35 | 117.35 | 117.70 | 117.70 | -0.84% | 568 |
| Nov 7, 2025 | 119.20 | 120.15 | 117.95 | 118.70 | 118.70 | -0.50% | 129 |
| Nov 6, 2025 | 121.25 | 121.25 | 118.55 | 119.30 | 119.30 | -1.00% | 892 |
| Nov 4, 2025 | 121.00 | 122.15 | 120.00 | 120.50 | 120.50 | -1.39% | 346 |
| Nov 3, 2025 | 122.20 | 122.20 | 118.55 | 122.20 | 122.20 | 0.66% | 1,007 |
| Oct 31, 2025 | 123.05 | 123.35 | 120.15 | 121.40 | 121.40 | -1.58% | 968 |
| Oct 30, 2025 | 122.30 | 123.75 | 122.30 | 123.35 | 123.35 | 0.69% | 202 |
| Oct 29, 2025 | 124.95 | 124.95 | 122.50 | 122.50 | 122.50 | -1.17% | 74 |
| Oct 28, 2025 | 124.30 | 124.95 | 123.20 | 123.95 | 123.95 | -2.90% | 178 |
| Oct 27, 2025 | 116.80 | 127.65 | 116.80 | 127.65 | 127.65 | 1.92% | 66 |
| Oct 24, 2025 | 125.90 | 126.25 | 123.05 | 125.25 | 125.25 | -0.52% | 214 |
| Oct 23, 2025 | 125.80 | 128.35 | 125.80 | 125.90 | 125.90 | 0.08% | 835 |
| Oct 21, 2025 | 125.80 | 126.00 | 122.00 | 125.80 | 125.80 | 0.40% | 104 |
| Oct 20, 2025 | 121.80 | 125.30 | 121.80 | 125.30 | 125.30 | 1.29% | 4 |
| Oct 17, 2025 | 127.60 | 127.60 | 123.00 | 123.70 | 123.70 | -2.60% | 1,145 |
| Oct 16, 2025 | 126.75 | 130.00 | 125.00 | 127.00 | 127.00 | -0.27% | 2,927 |
| Oct 15, 2025 | 127.00 | 127.35 | 123.55 | 127.35 | 127.35 | 2.70% | 299 |
| Oct 14, 2025 | 126.00 | 126.90 | 124.00 | 124.00 | 124.00 | -1.59% | 352 |
| Oct 13, 2025 | 126.90 | 126.90 | 126.00 | 126.00 | 126.00 | -0.71% | 1,511 |
| Oct 10, 2025 | 127.30 | 128.65 | 124.30 | 126.90 | 126.90 | 1.44% | 1,090 |
| Oct 9, 2025 | 121.00 | 127.10 | 118.00 | 125.10 | 125.10 | 4.69% | 4,702 |
| Oct 8, 2025 | 118.70 | 120.00 | 118.70 | 119.50 | 119.50 | 3.24% | 167 |
| Oct 7, 2025 | 118.35 | 118.35 | 115.65 | 115.75 | 115.75 | -0.86% | 3,316 |
| Oct 6, 2025 | 120.00 | 120.20 | 116.15 | 116.75 | 116.75 | -1.06% | 1,606 |