Skip to main content
GCM Securities Limited (BOM:535431)
India flag India · Delayed Price · Currency is INR
0.660
0.00 (0.00%)
At close: Mar 10, 2026

GCM Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.670.670.640.660.66-47,767
Mar 9, 20260.650.760.620.660.661.54%124,083
Mar 6, 20260.630.670.630.650.65-2.99%122,118
Mar 5, 20260.650.730.630.670.673.08%42,923
Mar 4, 20260.600.670.600.650.65-1.52%115,581
Mar 2, 20260.670.670.640.660.66-1.49%225,604
Feb 27, 20260.680.680.660.670.67-82,587
Feb 26, 20260.680.680.660.670.67-82,704
Feb 25, 20260.680.680.660.670.671.52%56,919
Feb 24, 20260.680.680.650.660.66-4.35%187,939
Feb 23, 20260.690.690.670.690.69-169,836
Feb 20, 20260.700.700.670.690.691.47%130,011
Feb 19, 20260.690.700.680.680.68-1.45%63,389
Feb 18, 20260.710.710.690.690.69-1.43%29,099
Feb 17, 20260.710.710.690.700.701.45%247,143
Feb 16, 20260.700.720.680.690.69-1.43%312,375
Feb 13, 20260.770.780.670.700.70-5.41%1,942,533
Feb 12, 20260.780.790.740.740.74-3.90%1,396,688
Feb 11, 20260.780.800.760.770.77-1.28%272,415
Feb 10, 20260.770.830.770.780.78-85,552
Feb 9, 20260.760.850.730.780.782.63%1,521,867
Feb 6, 20260.790.790.750.760.76-2.56%566,627
Feb 5, 20260.740.820.730.780.782.63%1,687,633
Feb 4, 20260.740.760.720.760.762.70%227,169
Feb 3, 20260.780.780.710.740.74-1.33%130,885
Feb 2, 20260.780.780.730.750.75-1.32%73,725
Feb 1, 20260.770.770.740.760.762.70%141,792
Jan 30, 20260.770.770.730.740.741.37%113,848
Jan 29, 20260.770.770.720.730.73-2.67%137,783
Jan 28, 20260.720.790.720.750.755.63%232,382
Jan 27, 20260.710.730.700.710.711.43%152,537
Jan 23, 20260.720.740.680.700.70-2.78%551,713
Jan 22, 20260.710.760.710.720.722.86%145,102
Jan 21, 20260.730.750.630.700.70-2.78%1,164,623
Jan 20, 20260.770.790.700.720.72-7.69%1,105,374
Jan 19, 20260.790.800.770.780.78-1.27%174,446
Jan 16, 20260.770.800.770.790.792.60%114,215
Jan 14, 20260.790.790.760.770.77-2.53%299,445
Jan 13, 20260.800.800.770.790.79-125,839
Jan 12, 20260.800.820.770.790.791.28%514,046
Jan 9, 20260.790.800.770.780.78-1.27%135,854
Jan 8, 20260.800.800.780.790.791.28%150,077
Jan 7, 20260.790.800.780.780.78-1.27%159,551
Jan 6, 20260.800.800.780.790.791.28%70,411
Jan 5, 20260.790.820.760.780.78-1.27%403,970
Jan 2, 20260.800.800.780.790.79-210,785
Jan 1, 20260.800.810.780.790.79-1.25%90,015
Dec 31, 20250.800.800.790.800.80-59,931
Dec 30, 20250.830.830.780.800.80-3.61%272,176
Dec 29, 20250.850.850.810.830.83-2.35%152,924
Dec 26, 20250.840.860.810.850.851.19%235,653
Dec 24, 20250.850.850.820.840.841.20%113,020
Dec 23, 20250.800.840.790.830.835.06%281,493
Dec 22, 20250.800.820.770.790.79-2.47%148,912
Dec 19, 20250.790.820.790.810.811.25%112,135
Dec 18, 20250.800.810.780.800.80-149,055
Dec 17, 20250.820.830.790.800.80-1.23%274,547
Dec 16, 20250.840.840.800.810.81-1.22%95,706
Dec 15, 20250.800.860.800.820.822.50%311,549
Dec 12, 20250.820.820.800.800.80-1.23%41,983
Dec 11, 20250.830.830.790.810.81-119,280
Dec 10, 20250.840.840.810.810.81-3.57%70,150
Dec 9, 20250.800.850.790.840.843.70%201,497
Dec 8, 20250.860.870.770.810.81-3.57%373,800
Dec 5, 20250.850.860.830.840.84-160,098
Dec 4, 20250.840.870.810.840.842.44%104,590
Dec 3, 20250.800.840.790.820.82-114,444
Dec 2, 20250.880.880.720.820.82-2.38%518,453
Dec 1, 20250.830.870.820.840.841.20%136,877
Nov 28, 20250.880.880.830.830.83-4.60%69,842
Nov 27, 20250.870.880.840.870.871.16%69,535
Nov 26, 20250.860.870.820.860.862.38%130,688
Nov 25, 20250.910.910.750.840.84-3.45%161,350
Nov 24, 20250.920.920.870.870.87-4.40%153,984
Nov 21, 20250.920.920.890.910.912.25%145,933
Nov 20, 20250.900.920.880.890.89-163,107
Nov 19, 20250.930.930.880.890.89-1.11%104,801
Nov 18, 20250.910.950.880.900.90-3.23%516,737
Nov 17, 20250.910.960.880.930.934.49%437,677
Nov 14, 20250.960.960.880.890.89-3.26%209,143
Nov 13, 20250.950.990.870.920.92-1.08%966,315
Nov 12, 20250.820.970.810.930.9312.05%2,097,354
Nov 11, 20250.830.860.830.830.83-2.35%134,455
Nov 10, 20250.850.860.820.850.85-179,093
Nov 7, 20250.860.870.840.850.851.19%81,903
Nov 6, 20250.890.890.840.840.84-2.33%147,332
Nov 4, 20250.880.910.860.860.86-2.27%163,573
Nov 3, 20250.920.920.850.880.88-1.12%301,402
Oct 31, 20250.920.920.820.890.894.71%197,300
Oct 30, 20250.930.930.820.850.85-4.49%319,969
Oct 29, 20250.800.970.800.890.899.88%1,856,320
Oct 28, 20250.830.830.800.810.81-112,399
Oct 27, 20250.830.830.800.810.81-1.22%139,756
Oct 24, 20250.800.820.790.820.822.50%66,564
Oct 23, 20250.820.830.800.800.80-2.44%82,576
Oct 21, 20250.840.840.780.820.821.23%68,452
Oct 20, 20250.780.850.770.810.813.85%152,312
Oct 17, 20250.780.790.770.780.78-1.27%125,942
Oct 16, 20250.780.800.770.790.79-113,681
Oct 15, 20250.790.800.780.790.792.60%53,827