Gilada Finance & Investments Limited (BOM:538788)
India
· Delayed Price · Currency is INR 12.62
-0.21 (-1.64%)
At close: Apr 28, 2026
BOM:538788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.55 | 12.95 | 12.55 | 12.67 | 12.67 | 0.40% | 2,490 |
| Apr 28, 2026 | 12.80 | 12.99 | 12.61 | 12.62 | 12.62 | -1.64% | 1,005 |
| Apr 27, 2026 | 12.97 | 12.97 | 12.35 | 12.83 | 12.83 | 1.02% | 1,920 |
| Apr 24, 2026 | 12.20 | 12.98 | 12.20 | 12.70 | 12.70 | -1.47% | 4,336 |
| Apr 23, 2026 | 12.99 | 12.99 | 12.37 | 12.89 | 12.89 | - | 496 |
| Apr 22, 2026 | 12.98 | 12.98 | 12.50 | 12.89 | 12.89 | -0.31% | 13,446 |
| Apr 21, 2026 | 12.84 | 12.99 | 12.50 | 12.93 | 12.93 | 1.17% | 4,982 |
| Apr 20, 2026 | 12.50 | 12.90 | 12.50 | 12.78 | 12.78 | 2.32% | 4,505 |
| Apr 17, 2026 | 12.85 | 12.85 | 12.36 | 12.49 | 12.49 | -0.32% | 4,314 |
| Apr 16, 2026 | 13.04 | 13.04 | 12.00 | 12.53 | 12.53 | -1.18% | 24,833 |
| Apr 15, 2026 | 12.37 | 12.98 | 12.00 | 12.68 | 12.68 | 2.51% | 26,800 |
| Apr 13, 2026 | 12.79 | 12.79 | 11.82 | 12.37 | 12.37 | -1.36% | 7,420 |
| Apr 10, 2026 | 12.64 | 12.96 | 12.25 | 12.54 | 12.54 | -0.87% | 13,876 |
| Apr 9, 2026 | 12.59 | 13.01 | 12.40 | 12.65 | 12.65 | 0.24% | 320 |
| Apr 8, 2026 | 13.13 | 13.13 | 12.02 | 12.62 | 12.62 | 5.17% | 2,058 |
| Apr 7, 2026 | 12.48 | 12.90 | 11.40 | 12.00 | 12.00 | -0.83% | 1,447 |
| Apr 6, 2026 | 12.17 | 12.17 | 11.12 | 12.10 | 12.10 | 2.11% | 289 |
| Apr 2, 2026 | 12.39 | 12.39 | 11.01 | 11.85 | 11.85 | -1.25% | 8,905 |
| Apr 1, 2026 | 12.00 | 12.84 | 11.92 | 12.00 | 12.00 | - | 1,867 |
| Mar 30, 2026 | 11.99 | 13.00 | 11.70 | 12.00 | 12.00 | -0.66% | 7,225 |
| Mar 27, 2026 | 12.35 | 12.89 | 11.95 | 12.08 | 12.08 | 0.42% | 3,023 |
| Mar 25, 2026 | 11.60 | 12.40 | 11.60 | 12.03 | 12.03 | 3.71% | 661 |
| Mar 24, 2026 | 11.47 | 11.99 | 11.45 | 11.60 | 11.60 | 1.75% | 1,174 |
| Mar 23, 2026 | 11.92 | 12.79 | 11.01 | 11.40 | 11.40 | -4.36% | 1,250 |
| Mar 20, 2026 | 12.79 | 12.79 | 11.85 | 11.92 | 11.92 | -4.41% | 9,331 |
| Mar 19, 2026 | 11.64 | 12.82 | 11.64 | 12.47 | 12.47 | 2.47% | 4,513 |
| Mar 18, 2026 | 12.25 | 12.69 | 11.65 | 12.17 | 12.17 | -0.16% | 1,159 |
| Mar 17, 2026 | 12.43 | 12.43 | 11.54 | 12.19 | 12.19 | 4.28% | 6,827 |
| Mar 16, 2026 | 11.65 | 11.88 | 11.10 | 11.69 | 11.69 | -1.68% | 1,071 |
| Mar 13, 2026 | 12.90 | 12.90 | 11.58 | 11.89 | 11.89 | -4.96% | 4,984 |
| Mar 12, 2026 | 13.14 | 13.14 | 11.36 | 12.51 | 12.51 | 4.60% | 1,686 |
| Mar 11, 2026 | 12.50 | 12.50 | 11.00 | 11.96 | 11.96 | -0.33% | 18,579 |
| Mar 10, 2026 | 12.90 | 12.90 | 11.61 | 12.00 | 12.00 | -2.60% | 5,998 |
| Mar 9, 2026 | 11.80 | 12.86 | 11.22 | 12.32 | 12.32 | 4.41% | 3,047 |
| Mar 6, 2026 | 12.14 | 12.14 | 11.40 | 11.80 | 11.80 | 1.99% | 6,195 |
| Mar 5, 2026 | 12.76 | 12.76 | 11.57 | 11.57 | 11.57 | -4.93% | 8,932 |
| Mar 4, 2026 | 12.23 | 12.23 | 11.69 | 12.17 | 12.17 | -0.98% | 3,472 |
| Mar 2, 2026 | 12.81 | 12.81 | 12.17 | 12.29 | 12.29 | -4.06% | 11,514 |
| Feb 27, 2026 | 12.81 | 12.81 | 12.24 | 12.81 | 12.81 | -0.54% | 10,212 |
| Feb 26, 2026 | 12.89 | 12.89 | 12.31 | 12.88 | 12.88 | -0.39% | 5,794 |
| Feb 25, 2026 | 12.95 | 12.95 | 12.34 | 12.93 | 12.93 | -0.15% | 616 |
| Feb 24, 2026 | 12.63 | 12.95 | 11.96 | 12.95 | 12.95 | 3.02% | 9,927 |
| Feb 23, 2026 | 12.57 | 12.57 | 12.26 | 12.57 | 12.57 | -2.56% | 4,580 |
| Feb 20, 2026 | 12.82 | 13.19 | 12.22 | 12.90 | 12.90 | 0.62% | 719 |
| Feb 19, 2026 | 12.51 | 12.99 | 12.50 | 12.82 | 12.82 | -1.31% | 4,576 |
| Feb 18, 2026 | 13.24 | 13.43 | 12.45 | 12.99 | 12.99 | 0.46% | 13,500 |
| Feb 17, 2026 | 13.23 | 13.23 | 12.91 | 12.93 | 12.93 | -4.79% | 2,702 |
| Feb 16, 2026 | 13.90 | 13.90 | 12.85 | 13.58 | 13.58 | 1.12% | 9,911 |
| Feb 13, 2026 | 13.58 | 13.58 | 12.95 | 13.43 | 13.43 | -1.32% | 4,114 |
| Feb 12, 2026 | 13.69 | 14.14 | 13.05 | 13.61 | 13.61 | -0.66% | 340 |
| Feb 11, 2026 | 13.85 | 13.85 | 13.05 | 13.70 | 13.70 | 0.51% | 2,263 |
| Feb 10, 2026 | 13.79 | 13.79 | 12.99 | 13.63 | 13.63 | 1.72% | 1,912 |
| Feb 9, 2026 | 13.57 | 13.87 | 12.60 | 13.40 | 13.40 | 1.06% | 14,426 |
| Feb 6, 2026 | 14.09 | 14.09 | 13.25 | 13.26 | 13.26 | -2.00% | 308 |
| Feb 5, 2026 | 13.35 | 13.95 | 12.81 | 13.53 | 13.53 | 1.35% | 6,472 |
| Feb 4, 2026 | 12.94 | 13.49 | 12.61 | 13.35 | 13.35 | 2.69% | 1,336 |
| Feb 3, 2026 | 12.83 | 13.45 | 12.43 | 13.00 | 13.00 | 1.33% | 1,475 |
| Feb 2, 2026 | 12.72 | 12.98 | 12.34 | 12.83 | 12.83 | -1.16% | 3,644 |
| Feb 1, 2026 | 12.27 | 13.00 | 12.27 | 12.98 | 12.98 | 3.67% | 364 |
| Jan 30, 2026 | 13.25 | 13.25 | 12.06 | 12.52 | 12.52 | -1.34% | 1,596 |
| Jan 29, 2026 | 13.00 | 13.50 | 12.41 | 12.69 | 12.69 | -2.38% | 1,506 |
| Jan 28, 2026 | 13.08 | 13.08 | 12.65 | 13.00 | 13.00 | -0.69% | 4,235 |
| Jan 27, 2026 | 13.15 | 13.49 | 12.76 | 13.09 | 13.09 | -2.46% | 1,586 |
| Jan 23, 2026 | 13.07 | 13.62 | 12.81 | 13.42 | 13.42 | 2.68% | 1,756 |
| Jan 22, 2026 | 12.99 | 13.07 | 11.87 | 13.07 | 13.07 | 4.98% | 19,112 |
| Jan 21, 2026 | 13.00 | 13.44 | 12.36 | 12.45 | 12.45 | -4.23% | 4,476 |
| Jan 20, 2026 | 13.67 | 13.67 | 12.82 | 13.00 | 13.00 | -2.55% | 2,571 |
| Jan 19, 2026 | 13.85 | 13.85 | 12.74 | 13.34 | 13.34 | 0.60% | 7,427 |
| Jan 16, 2026 | 13.01 | 13.57 | 13.01 | 13.26 | 13.26 | -2.79% | 2,195 |
| Jan 14, 2026 | 13.89 | 13.99 | 12.97 | 13.64 | 13.64 | 0.29% | 5,544 |
| Jan 13, 2026 | 13.30 | 13.64 | 13.30 | 13.60 | 13.60 | 0.67% | 2,074 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.11 | 13.51 | 13.51 | -1.17% | 2,239 |
| Jan 9, 2026 | 13.85 | 13.85 | 13.02 | 13.67 | 13.67 | 0.15% | 2,154 |
| Jan 8, 2026 | 14.09 | 14.09 | 13.30 | 13.65 | 13.65 | -1.37% | 7,072 |
| Jan 7, 2026 | 13.96 | 13.96 | 13.23 | 13.84 | 13.84 | -0.57% | 14,224 |
| Jan 6, 2026 | 13.34 | 14.10 | 13.34 | 13.92 | 13.92 | 1.24% | 2,630 |
| Jan 5, 2026 | 13.97 | 14.25 | 13.28 | 13.75 | 13.75 | 1.10% | 50,675 |
| Jan 2, 2026 | 13.39 | 13.65 | 13.00 | 13.60 | 13.60 | 1.57% | 6,520 |
| Jan 1, 2026 | 12.68 | 13.45 | 12.68 | 13.39 | 13.39 | 1.06% | 1,142 |
| Dec 31, 2025 | 13.16 | 13.47 | 12.65 | 13.25 | 13.25 | 0.68% | 3,416 |
| Dec 30, 2025 | 13.95 | 13.95 | 12.94 | 13.16 | 13.16 | -3.24% | 10,632 |
| Dec 29, 2025 | 13.90 | 14.32 | 13.34 | 13.60 | 13.60 | -3.13% | 13,381 |
| Dec 26, 2025 | 13.90 | 14.49 | 13.90 | 14.04 | 14.04 | 0.29% | 19,702 |
| Dec 24, 2025 | 14.75 | 14.75 | 13.93 | 14.00 | 14.00 | -1.75% | 13,957 |
| Dec 23, 2025 | 14.80 | 14.90 | 14.05 | 14.25 | 14.25 | -1.79% | 6,638 |
| Dec 22, 2025 | 14.52 | 14.55 | 13.82 | 14.51 | 14.51 | 1.68% | 3,303 |
| Dec 19, 2025 | 15.00 | 15.00 | 13.69 | 14.27 | 14.27 | -0.90% | 10,292 |
| Dec 18, 2025 | 14.00 | 14.80 | 14.00 | 14.40 | 14.40 | -0.48% | 12,048 |
| Dec 17, 2025 | 14.60 | 14.70 | 14.04 | 14.47 | 14.47 | -1.03% | 16,691 |
| Dec 16, 2025 | 15.16 | 15.16 | 14.50 | 14.62 | 14.62 | 0.21% | 17,650 |
| Dec 15, 2025 | 14.68 | 15.21 | 14.36 | 14.59 | 14.59 | -2.67% | 13,750 |
| Dec 12, 2025 | 14.40 | 15.06 | 13.70 | 14.99 | 14.99 | 3.95% | 31,978 |
| Dec 11, 2025 | 14.10 | 14.42 | 13.51 | 14.42 | 14.42 | 4.95% | 37,493 |
| Dec 10, 2025 | 13.68 | 14.00 | 13.00 | 13.74 | 13.74 | 0.44% | 69,461 |
| Dec 9, 2025 | 13.68 | 14.00 | 13.68 | 13.68 | 13.68 | -4.93% | 39,911 |
| Dec 8, 2025 | 14.84 | 14.99 | 14.39 | 14.39 | 14.39 | -4.95% | 8,945 |
| Dec 5, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -4.96% | 16,662 |
| Dec 4, 2025 | 16.76 | 16.76 | 15.93 | 15.93 | 15.93 | -4.95% | 10,162 |
| Dec 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -4.99% | 44,275 |
| Dec 2, 2025 | 18.00 | 18.45 | 17.64 | 17.64 | 17.64 | -9.95% | 62,687 |