Gajanan Securities Services Limited (BOM:538609)
India
· Delayed Price · Currency is INR 69.91
+0.44 (0.63%)
At close: Apr 28, 2026
BOM:538609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.40 | 72.00 | 65.40 | 67.00 | 67.00 | -4.16% | 1,094 |
| Apr 28, 2026 | 72.00 | 72.00 | 68.50 | 69.91 | 69.91 | 0.63% | 2,837 |
| Apr 27, 2026 | 56.00 | 70.00 | 56.00 | 69.47 | 69.47 | 11.71% | 9,523 |
| Apr 24, 2026 | 65.00 | 65.00 | 62.00 | 62.19 | 62.19 | -4.82% | 293 |
| Apr 23, 2026 | 65.99 | 66.00 | 60.18 | 65.34 | 65.34 | 2.96% | 1,815 |
| Apr 22, 2026 | 67.03 | 67.03 | 60.15 | 63.46 | 63.46 | -4.86% | 1,703 |
| Apr 21, 2026 | 65.30 | 68.24 | 64.00 | 66.70 | 66.70 | -0.80% | 3,171 |
| Apr 20, 2026 | 70.00 | 71.01 | 65.56 | 67.24 | 67.24 | -3.38% | 3,960 |
| Apr 17, 2026 | 71.80 | 71.80 | 66.15 | 69.59 | 69.59 | -1.43% | 1,803 |
| Apr 16, 2026 | 75.00 | 75.00 | 69.00 | 70.60 | 70.60 | -3.01% | 2,898 |
| Apr 15, 2026 | 71.86 | 75.99 | 69.60 | 72.79 | 72.79 | 1.29% | 7,727 |
| Apr 13, 2026 | 64.00 | 78.00 | 63.90 | 71.86 | 71.86 | 10.21% | 12,773 |
| Apr 10, 2026 | 67.00 | 67.00 | 64.00 | 65.20 | 65.20 | 1.95% | 2,830 |
| Apr 9, 2026 | 64.00 | 65.22 | 57.61 | 63.95 | 63.95 | 1.67% | 8,067 |
| Apr 8, 2026 | 58.05 | 64.88 | 58.05 | 62.90 | 62.90 | 8.67% | 2,366 |
| Apr 7, 2026 | 58.00 | 60.00 | 57.50 | 57.88 | 57.88 | 2.46% | 3,797 |
| Apr 6, 2026 | 60.00 | 60.00 | 56.01 | 56.49 | 56.49 | -2.50% | 1,905 |
| Apr 2, 2026 | 54.65 | 58.89 | 54.65 | 57.94 | 57.94 | 3.89% | 726 |
| Apr 1, 2026 | 55.40 | 56.00 | 53.00 | 55.77 | 55.77 | 7.39% | 800 |
| Mar 30, 2026 | 53.00 | 54.90 | 51.00 | 51.93 | 51.93 | -1.29% | 587 |
| Mar 27, 2026 | 59.69 | 59.69 | 52.00 | 52.61 | 52.61 | -1.00% | 341 |
| Mar 25, 2026 | 59.90 | 60.00 | 51.50 | 53.14 | 53.14 | -6.51% | 2,087 |
| Mar 24, 2026 | 60.00 | 60.00 | 55.00 | 56.84 | 56.84 | 7.08% | 237 |
| Mar 23, 2026 | 58.90 | 58.90 | 52.80 | 53.08 | 53.08 | -5.23% | 1,632 |
| Mar 20, 2026 | 60.00 | 60.00 | 56.00 | 56.01 | 56.01 | -2.57% | 263 |
| Mar 19, 2026 | 59.13 | 59.13 | 53.12 | 57.49 | 57.49 | 2.59% | 3,468 |
| Mar 18, 2026 | 58.98 | 60.00 | 55.50 | 56.04 | 56.04 | -3.51% | 1,569 |
| Mar 17, 2026 | 58.70 | 58.70 | 55.20 | 58.08 | 58.08 | 4.82% | 5,116 |
| Mar 16, 2026 | 59.98 | 59.98 | 54.00 | 55.41 | 55.41 | -2.10% | 1,357 |
| Mar 13, 2026 | 56.01 | 59.89 | 54.20 | 56.60 | 56.60 | -3.41% | 5,983 |
| Mar 12, 2026 | 59.40 | 60.00 | 56.40 | 58.60 | 58.60 | -5.07% | 539 |
| Mar 11, 2026 | 65.00 | 65.00 | 57.00 | 61.73 | 61.73 | 9.39% | 6,453 |
| Mar 10, 2026 | 51.30 | 57.75 | 51.30 | 56.43 | 56.43 | 10.17% | 8,507 |
| 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 |