Skip to main content
GCM Securities Limited (BOM:535431)
India flag India · Delayed Price · Currency is INR
0.680
0.00 (0.00%)
At close: Apr 28, 2026

GCM Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.680.690.670.680.68-106,080
Apr 28, 20260.700.700.680.680.68-78,118
Apr 27, 20260.700.700.680.680.68-1.45%58,900
Apr 24, 20260.700.710.660.690.69-2.82%248,265
Apr 23, 20260.710.720.700.710.71-46,840
Apr 22, 20260.730.730.700.710.71-1.39%77,757
Apr 21, 20260.710.740.700.720.721.41%74,015
Apr 20, 20260.740.740.700.710.71-95,810
Apr 17, 20260.720.730.700.710.71-89,173
Apr 16, 20260.710.720.690.710.712.90%110,530
Apr 15, 20260.700.730.650.690.69-138,209
Apr 13, 20260.720.720.630.690.69-1.43%84,953
Apr 10, 20260.690.730.680.700.701.45%146,848
Apr 9, 20260.750.750.680.690.69-2.82%80,393
Apr 8, 20260.720.720.670.710.715.97%145,931
Apr 7, 20260.650.670.620.670.674.69%138,616
Apr 6, 20260.620.680.570.640.646.67%148,444
Apr 2, 20260.540.620.540.600.601.69%79,754
Apr 1, 20260.520.600.520.590.5913.46%104,995
Mar 30, 20260.580.580.500.520.52-3.70%440,438
Mar 27, 20260.600.610.520.540.54-6.90%220,639
Mar 25, 20260.620.620.580.580.58-4.92%96,379
Mar 24, 20260.570.620.570.610.617.02%86,718
Mar 23, 20260.620.620.550.570.57-8.06%529,257
Mar 20, 20260.590.680.590.620.62-48,909
Mar 19, 20260.620.630.590.620.621.64%50,977
Mar 18, 20260.610.650.600.610.61-1.61%244,378
Mar 17, 20260.620.630.600.620.621.64%47,178
Mar 16, 20260.600.630.600.610.61-145,537
Mar 13, 20260.650.650.600.610.61-4.69%242,575
Mar 12, 20260.640.650.600.640.64-86,023
Mar 11, 20260.680.680.630.640.64-3.03%96,049
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