Gajanan Securities Services Limited (BOM:538609)
India
· Delayed Price · Currency is INR 56.43
+5.21 (10.17%)
At close: Mar 10, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 54.01 | 54.90 | 50.90 | 51.22 | 51.22 | -8.08% | 7,838 |
| Mar 6, 2026 | 55.48 | 56.00 | 53.11 | 55.72 | 55.72 | 0.43% | 3,655 |
| Mar 5, 2026 | 56.61 | 64.00 | 51.76 | 55.48 | 55.48 | -0.02% | 15,825 |
| Mar 4, 2026 | 52.16 | 56.30 | 52.16 | 55.49 | 55.49 | -0.11% | 4,265 |
| Mar 2, 2026 | 54.33 | 55.94 | 48.00 | 55.55 | 55.55 | 4.30% | 11,438 |
| Feb 27, 2026 | 50.31 | 53.89 | 50.31 | 53.26 | 53.26 | 6.35% | 1,034 |
| Feb 26, 2026 | 54.60 | 57.00 | 45.00 | 50.08 | 50.08 | -5.60% | 5,102 |
| Feb 25, 2026 | 53.00 | 55.00 | 53.00 | 53.05 | 53.05 | 1.26% | 365 |
| Feb 24, 2026 | 54.15 | 54.60 | 52.25 | 52.39 | 52.39 | -4.22% | 314 |
| Feb 23, 2026 | 55.49 | 56.90 | 51.00 | 54.70 | 54.70 | 0.55% | 385 |
| Feb 20, 2026 | 54.80 | 54.80 | 51.00 | 54.40 | 54.40 | -0.73% | 476 |
| Feb 19, 2026 | 55.10 | 56.98 | 52.05 | 54.80 | 54.80 | 1.44% | 6,376 |
| Feb 18, 2026 | 51.30 | 54.49 | 51.30 | 54.02 | 54.02 | 2.91% | 1,425 |
| Feb 17, 2026 | 55.50 | 60.00 | 50.31 | 52.49 | 52.49 | -12.37% | 12,888 |
| Feb 16, 2026 | 64.00 | 64.00 | 56.00 | 59.90 | 59.90 | 6.64% | 711 |
| Feb 13, 2026 | 57.80 | 57.97 | 52.86 | 56.17 | 56.17 | 2.07% | 612 |
| Feb 12, 2026 | 54.30 | 55.88 | 53.35 | 55.03 | 55.03 | 2.65% | 1,080 |
| Feb 11, 2026 | 55.20 | 57.78 | 50.40 | 53.61 | 53.61 | -2.88% | 5,653 |
| Feb 10, 2026 | 59.40 | 63.50 | 52.00 | 55.20 | 55.20 | -4.70% | 2,088 |
| Feb 9, 2026 | 66.98 | 66.98 | 56.60 | 57.92 | 57.92 | -0.60% | 2,492 |
| Feb 6, 2026 | 53.35 | 63.00 | 53.35 | 58.27 | 58.27 | 10.99% | 12,619 |
| Feb 5, 2026 | 51.65 | 57.90 | 51.65 | 52.50 | 52.50 | -5.86% | 7,304 |
| Feb 4, 2026 | 63.99 | 63.99 | 54.00 | 55.77 | 55.77 | -5.06% | 1,325 |
| Feb 3, 2026 | 58.15 | 65.67 | 50.10 | 58.74 | 58.74 | 3.03% | 1,027 |
| Feb 2, 2026 | 62.00 | 62.00 | 55.38 | 57.01 | 57.01 | -4.31% | 2,011 |
| Feb 1, 2026 | 64.60 | 64.60 | 58.00 | 59.58 | 59.58 | 5.02% | 404 |
| Jan 30, 2026 | 62.00 | 62.00 | 54.55 | 56.73 | 56.73 | 2.36% | 697 |
| Jan 29, 2026 | 55.05 | 61.82 | 54.00 | 55.42 | 55.42 | -0.98% | 1,700 |
| Jan 28, 2026 | 58.00 | 59.00 | 55.50 | 55.97 | 55.97 | -1.69% | 1,497 |
| Jan 27, 2026 | 59.99 | 60.01 | 54.12 | 56.93 | 56.93 | -5.10% | 2,132 |
| Jan 23, 2026 | 63.00 | 63.00 | 57.00 | 59.99 | 59.99 | -3.88% | 2,957 |
| Jan 22, 2026 | 67.00 | 67.00 | 60.80 | 62.41 | 62.41 | -0.05% | 355 |
| Jan 21, 2026 | 62.99 | 62.99 | 58.03 | 62.44 | 62.44 | 2.09% | 2,401 |
| Jan 20, 2026 | 62.63 | 64.00 | 61.00 | 61.16 | 61.16 | -1.86% | 1,281 |
| Jan 19, 2026 | 70.00 | 70.00 | 62.00 | 62.32 | 62.32 | -5.30% | 2,830 |
| Jan 16, 2026 | 71.00 | 71.00 | 63.05 | 65.81 | 65.81 | 1.43% | 1,920 |
| Jan 14, 2026 | 60.00 | 66.80 | 60.00 | 64.88 | 64.88 | 6.47% | 3,331 |
| Jan 13, 2026 | 60.01 | 64.49 | 60.01 | 60.94 | 60.94 | -4.32% | 1,818 |
| Jan 12, 2026 | 76.00 | 76.00 | 60.01 | 63.69 | 63.69 | -3.88% | 6,985 |
| Jan 9, 2026 | 68.40 | 70.90 | 62.00 | 66.26 | 66.26 | -3.09% | 5,168 |
| Jan 8, 2026 | 73.90 | 73.90 | 68.11 | 68.37 | 68.37 | 0.51% | 10,548 |
| Jan 7, 2026 | 58.00 | 68.37 | 57.50 | 68.02 | 68.02 | 19.38% | 25,882 |
| Jan 6, 2026 | 57.16 | 57.99 | 54.00 | 56.98 | 56.98 | 2.17% | 2,560 |
| Jan 5, 2026 | 58.00 | 58.25 | 55.10 | 55.77 | 55.77 | 1.81% | 5,206 |
| Jan 2, 2026 | 53.05 | 54.99 | 52.25 | 54.78 | 54.78 | 3.26% | 590 |
| Jan 1, 2026 | 54.99 | 55.95 | 52.00 | 53.05 | 53.05 | 3.11% | 927 |
| Dec 31, 2025 | 55.00 | 55.00 | 51.17 | 51.45 | 51.45 | -1.94% | 328 |
| Dec 30, 2025 | 56.45 | 56.45 | 52.11 | 52.47 | 52.47 | -0.66% | 114 |
| Dec 29, 2025 | 56.00 | 56.00 | 52.00 | 52.82 | 52.82 | -5.75% | 1,851 |
| Dec 26, 2025 | 57.16 | 57.16 | 53.51 | 56.04 | 56.04 | -1.48% | 978 |
| Dec 24, 2025 | 57.20 | 57.20 | 53.01 | 56.88 | 56.88 | 5.86% | 1,239 |
| Dec 23, 2025 | 57.70 | 57.70 | 53.50 | 53.73 | 53.73 | -5.70% | 559 |
| Dec 22, 2025 | 58.70 | 58.70 | 53.00 | 56.98 | 56.98 | 3.60% | 286 |
| Dec 19, 2025 | 57.35 | 57.35 | 55.00 | 55.00 | 55.00 | -2.27% | 49 |
| Dec 18, 2025 | 56.84 | 56.84 | 52.55 | 56.28 | 56.28 | 0.99% | 296 |
| Dec 17, 2025 | 57.90 | 57.90 | 52.50 | 55.73 | 55.73 | 0.49% | 253 |
| Dec 16, 2025 | 54.70 | 55.83 | 53.08 | 55.46 | 55.46 | 3.34% | 739 |
| Dec 15, 2025 | 54.73 | 54.73 | 51.10 | 53.67 | 53.67 | - | 659 |
| Dec 12, 2025 | 52.93 | 55.38 | 51.00 | 53.67 | 53.67 | 3.43% | 1,054 |
| Dec 11, 2025 | 56.25 | 56.25 | 49.90 | 51.89 | 51.89 | -3.68% | 3,212 |
| Dec 10, 2025 | 54.00 | 55.39 | 53.00 | 53.87 | 53.87 | 0.96% | 274 |
| Dec 9, 2025 | 57.19 | 57.19 | 53.05 | 53.36 | 53.36 | -2.93% | 315 |
| Dec 8, 2025 | 52.22 | 57.73 | 52.22 | 54.97 | 54.97 | -0.65% | 1,490 |
| Dec 5, 2025 | 55.00 | 56.09 | 53.65 | 55.33 | 55.33 | 1.67% | 208 |
| Dec 4, 2025 | 57.00 | 57.00 | 52.15 | 54.42 | 54.42 | 0.37% | 711 |
| Dec 3, 2025 | 57.95 | 57.95 | 53.00 | 54.22 | 54.22 | -1.13% | 1,600 |
| Dec 2, 2025 | 55.02 | 57.00 | 54.00 | 54.84 | 54.84 | -6.08% | 2,083 |
| Dec 1, 2025 | 53.60 | 59.00 | 53.60 | 58.39 | 58.39 | 4.25% | 3,451 |
| Nov 28, 2025 | 61.00 | 61.00 | 54.10 | 56.01 | 56.01 | -1.41% | 6,025 |
| Nov 27, 2025 | 61.00 | 61.00 | 53.00 | 56.81 | 56.81 | -0.72% | 5,370 |
| Nov 26, 2025 | 58.50 | 58.50 | 54.00 | 57.22 | 57.22 | 4.89% | 7,116 |
| Nov 25, 2025 | 58.87 | 58.87 | 52.16 | 54.55 | 54.55 | 1.15% | 4,231 |
| Nov 24, 2025 | 50.42 | 54.37 | 48.50 | 53.93 | 53.93 | 9.10% | 16,802 |
| Nov 21, 2025 | 56.79 | 56.79 | 48.00 | 49.43 | 49.43 | -6.28% | 12,650 |
| Nov 20, 2025 | 49.00 | 52.74 | 48.00 | 52.74 | 52.74 | 9.99% | 10,965 |
| Nov 19, 2025 | 51.15 | 54.99 | 46.50 | 47.95 | 47.95 | -6.22% | 11,192 |
| Nov 18, 2025 | 53.00 | 56.98 | 48.20 | 51.13 | 51.13 | -2.31% | 6,195 |
| Nov 17, 2025 | 55.00 | 57.99 | 50.50 | 52.34 | 52.34 | -4.03% | 6,029 |
| Nov 14, 2025 | 58.00 | 58.90 | 52.10 | 54.54 | 54.54 | -2.92% | 3,815 |
| Nov 13, 2025 | 53.75 | 60.45 | 53.75 | 56.18 | 56.18 | 1.06% | 4,924 |
| Nov 12, 2025 | 62.40 | 62.40 | 55.00 | 55.59 | 55.59 | -2.73% | 3,330 |
| Nov 11, 2025 | 61.03 | 61.03 | 55.60 | 57.15 | 57.15 | -4.48% | 3,094 |
| Nov 10, 2025 | 62.99 | 62.99 | 58.50 | 59.83 | 59.83 | 1.54% | 4,492 |
| Nov 7, 2025 | 65.59 | 65.59 | 57.15 | 58.92 | 58.92 | -2.42% | 5,558 |
| Nov 6, 2025 | 72.00 | 72.00 | 59.00 | 60.38 | 60.38 | -7.80% | 7,578 |
| Nov 4, 2025 | 65.60 | 65.60 | 61.45 | 65.49 | 65.49 | 5.42% | 1,719 |
| Nov 3, 2025 | 69.45 | 69.85 | 58.25 | 62.12 | 62.12 | -2.94% | 10,595 |
| Oct 31, 2025 | 66.50 | 69.08 | 61.00 | 64.00 | 64.00 | 1.91% | 2,821 |
| Oct 30, 2025 | 61.22 | 63.00 | 60.00 | 62.80 | 62.80 | 2.58% | 1,234 |
| Oct 29, 2025 | 61.70 | 63.50 | 60.50 | 61.22 | 61.22 | -0.79% | 4,567 |
| Oct 28, 2025 | 63.90 | 68.32 | 57.50 | 61.71 | 61.71 | -0.64% | 5,779 |
| Oct 27, 2025 | 65.40 | 65.40 | 62.00 | 62.11 | 62.11 | -1.10% | 1,666 |
| Oct 24, 2025 | 62.00 | 64.40 | 60.00 | 62.80 | 62.80 | 5.26% | 978 |
| Oct 23, 2025 | 68.20 | 68.20 | 58.55 | 59.66 | 59.66 | -8.23% | 3,907 |
| Oct 21, 2025 | 62.00 | 65.55 | 60.13 | 65.01 | 65.01 | 9.06% | 711 |
| Oct 20, 2025 | 60.20 | 62.00 | 58.45 | 59.61 | 59.61 | -0.98% | 1,172 |
| Oct 17, 2025 | 62.00 | 62.00 | 56.06 | 60.20 | 60.20 | 2.02% | 2,204 |
| Oct 16, 2025 | 57.56 | 61.40 | 56.00 | 59.01 | 59.01 | 0.48% | 1,170 |
| Oct 15, 2025 | 67.65 | 67.65 | 57.00 | 58.73 | 58.73 | -4.66% | 1,920 |
| Oct 14, 2025 | 67.00 | 67.00 | 60.35 | 61.60 | 61.60 | -5.43% | 971 |