Gian Life Care Limited (BOM:542918)
India
· Delayed Price · Currency is INR 7.73
+0.12 (1.58%)
At close: Mar 9, 2026
Gian Life Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.98 | 7.98 | 7.23 | 7.73 | 7.73 | 1.58% | 19,471 |
| Mar 6, 2026 | 8.03 | 8.03 | 7.27 | 7.61 | 7.61 | -0.52% | 14,844 |
| Mar 5, 2026 | 7.57 | 8.15 | 7.57 | 7.65 | 7.65 | -1.54% | 4,261 |
| Mar 4, 2026 | 8.52 | 8.52 | 7.73 | 7.77 | 7.77 | -4.43% | 5,285 |
| Mar 2, 2026 | 8.13 | 8.95 | 8.13 | 8.13 | 8.13 | -4.91% | 3,106 |
| Feb 27, 2026 | 9.24 | 9.24 | 8.55 | 8.55 | 8.55 | -4.89% | 1,311 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.18 | 8.99 | 8.99 | 4.66% | 439 |
| Feb 25, 2026 | 8.59 | 8.59 | 8.21 | 8.59 | 8.59 | 2.02% | 142 |
| Feb 24, 2026 | 9.18 | 9.18 | 8.32 | 8.42 | 8.42 | -3.77% | 878 |
| Feb 23, 2026 | 9.58 | 9.58 | 8.71 | 8.75 | 8.75 | -4.48% | 7,294 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.15 | 9.16 | 9.16 | -4.88% | 4,179 |
| Feb 19, 2026 | 9.40 | 9.66 | 9.20 | 9.63 | 9.63 | -0.31% | 1,741 |
| Feb 18, 2026 | 9.93 | 9.93 | 9.20 | 9.66 | 9.66 | -0.10% | 456 |
| Feb 17, 2026 | 9.93 | 9.93 | 9.03 | 9.67 | 9.67 | 1.79% | 763 |
| Feb 16, 2026 | 9.84 | 9.84 | 9.01 | 9.50 | 9.50 | 1.17% | 1,001 |
| Feb 13, 2026 | 9.84 | 9.84 | 9.00 | 9.39 | 9.39 | -0.84% | 972 |
| Feb 12, 2026 | 10.09 | 10.09 | 9.36 | 9.47 | 9.47 | -3.86% | 788 |
| Feb 11, 2026 | 9.98 | 9.98 | 9.40 | 9.85 | 9.85 | -0.40% | 10,006 |
| Feb 10, 2026 | 10.24 | 10.24 | 9.50 | 9.89 | 9.89 | -1.00% | 10,064 |
| Feb 9, 2026 | 10.39 | 10.39 | 9.59 | 9.99 | 9.99 | -0.99% | 14,156 |
| Feb 6, 2026 | 10.39 | 10.78 | 9.78 | 10.09 | 10.09 | -1.94% | 6,555 |
| Feb 5, 2026 | 10.88 | 10.88 | 9.87 | 10.29 | 10.29 | -0.87% | 3,897 |
| Feb 4, 2026 | 10.74 | 10.83 | 9.90 | 10.38 | 10.38 | 0.48% | 12,612 |
| Feb 3, 2026 | 10.50 | 10.50 | 9.90 | 10.33 | 10.33 | -0.67% | 7,058 |
| Feb 2, 2026 | 10.58 | 10.58 | 9.70 | 10.40 | 10.40 | 2.36% | 4,811 |
| Feb 1, 2026 | 10.19 | 10.19 | 9.48 | 10.16 | 10.16 | 1.91% | 9,458 |
| Jan 30, 2026 | 9.55 | 10.20 | 9.25 | 9.97 | 9.97 | 2.57% | 2,584 |
| Jan 29, 2026 | 10.73 | 10.73 | 9.71 | 9.72 | 9.72 | -4.89% | 8,149 |
| Jan 28, 2026 | 10.05 | 10.39 | 9.56 | 10.22 | 10.22 | 1.69% | 6,892 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.00 | 10.05 | 10.05 | -1.47% | 294 |
| Jan 23, 2026 | 10.73 | 10.73 | 10.00 | 10.20 | 10.20 | -2.39% | 11,970 |
| Jan 22, 2026 | 10.28 | 10.73 | 9.82 | 10.45 | 10.45 | 1.65% | 9,025 |
| Jan 21, 2026 | 10.17 | 10.60 | 9.79 | 10.28 | 10.28 | 1.08% | 9,168 |
| Jan 20, 2026 | 10.00 | 10.50 | 9.50 | 10.17 | 10.17 | 1.70% | 27,392 |
| Jan 19, 2026 | 10.70 | 10.70 | 9.97 | 10.00 | 10.00 | -4.67% | 5,682 |
| Jan 16, 2026 | 10.58 | 10.69 | 10.00 | 10.49 | 10.49 | 1.16% | 2,764 |
| Jan 14, 2026 | 10.68 | 10.68 | 9.76 | 10.37 | 10.37 | 0.97% | 8,342 |
| Jan 13, 2026 | 10.18 | 10.35 | 9.70 | 10.27 | 10.27 | 1.48% | 4,340 |
| Jan 12, 2026 | 10.18 | 10.18 | 9.41 | 10.12 | 10.12 | 2.22% | 5,994 |
| Jan 9, 2026 | 9.84 | 9.96 | 9.02 | 9.90 | 9.90 | 4.32% | 2,762 |
| Jan 8, 2026 | 9.74 | 9.74 | 8.83 | 9.49 | 9.49 | 2.15% | 3,513 |
| Jan 7, 2026 | 9.24 | 9.30 | 8.45 | 9.29 | 9.29 | 4.74% | 4,031 |
| Jan 6, 2026 | 9.00 | 9.35 | 8.51 | 8.87 | 8.87 | -0.89% | 5,850 |
| Jan 5, 2026 | 9.08 | 9.08 | 8.31 | 8.95 | 8.95 | 2.40% | 3,427 |
| Jan 2, 2026 | 8.37 | 8.78 | 8.00 | 8.74 | 8.74 | 4.42% | 5,555 |
| Jan 1, 2026 | 8.73 | 8.79 | 7.98 | 8.37 | 8.37 | -0.12% | 5,038 |
| Dec 31, 2025 | 8.44 | 8.44 | 7.80 | 8.38 | 8.38 | 3.20% | 1,827 |
| Dec 30, 2025 | 8.14 | 8.19 | 8.05 | 8.12 | 8.12 | 4.10% | 2,841 |
| Dec 29, 2025 | 7.82 | 8.02 | 7.32 | 7.80 | 7.80 | 2.09% | 9,878 |
| Dec 26, 2025 | 7.64 | 7.75 | 7.08 | 7.64 | 7.64 | 3.38% | 18,839 |
| Dec 24, 2025 | 7.45 | 7.93 | 7.25 | 7.39 | 7.39 | -2.76% | 16,091 |
| Dec 23, 2025 | 7.72 | 8.34 | 7.60 | 7.60 | 7.60 | -5.00% | 19,674 |
| Dec 22, 2025 | 8.56 | 8.56 | 7.90 | 8.00 | 8.00 | -3.50% | 12,465 |
| Dec 19, 2025 | 8.66 | 8.66 | 7.86 | 8.29 | 8.29 | 0.24% | 6,658 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.13 | 8.27 | 8.27 | -3.27% | 5,666 |
| Dec 17, 2025 | 9.34 | 9.34 | 8.55 | 8.55 | 8.55 | -5.00% | 4,064 |
| Dec 16, 2025 | 9.14 | 9.14 | 8.45 | 9.00 | 9.00 | 1.24% | 11,152 |
| Dec 15, 2025 | 9.13 | 9.13 | 8.28 | 8.89 | 8.89 | 2.18% | 5,207 |
| Dec 12, 2025 | 9.04 | 9.56 | 8.66 | 8.70 | 8.70 | -4.50% | 15,343 |
| Dec 11, 2025 | 9.82 | 9.82 | 9.10 | 9.11 | 9.11 | -4.00% | 501 |
| Dec 10, 2025 | 9.98 | 9.98 | 9.24 | 9.49 | 9.49 | -2.16% | 4,121 |
| Dec 9, 2025 | 9.70 | 10.28 | 9.40 | 9.70 | 9.70 | -1.92% | 15,644 |
| Dec 8, 2025 | 10.63 | 10.63 | 9.89 | 9.89 | 9.89 | -5.00% | 2,695 |
| Dec 5, 2025 | 10.52 | 10.52 | 9.57 | 10.41 | 10.41 | 3.38% | 5,127 |
| Dec 4, 2025 | 10.20 | 10.40 | 10.07 | 10.07 | 10.07 | -5.00% | 4,637 |
| Dec 3, 2025 | 10.50 | 10.69 | 10.35 | 10.60 | 10.60 | -2.48% | 608 |
| Dec 2, 2025 | 10.99 | 10.99 | 10.18 | 10.87 | 10.87 | 2.35% | 1,145 |
| Dec 1, 2025 | 11.16 | 11.16 | 10.62 | 10.62 | 10.62 | -4.92% | 3,702 |
| Nov 28, 2025 | 11.78 | 11.78 | 11.16 | 11.17 | 11.17 | -0.80% | 6,422 |
| Nov 27, 2025 | 12.00 | 12.00 | 11.16 | 11.26 | 11.26 | -3.43% | 2,718 |
| Nov 26, 2025 | 11.60 | 11.96 | 11.57 | 11.66 | 11.66 | 0.78% | 2,250 |
| Nov 25, 2025 | 11.65 | 11.65 | 11.57 | 11.57 | 11.57 | -0.69% | 1,455 |
| Nov 24, 2025 | 12.14 | 12.14 | 11.57 | 11.65 | 11.65 | 0.69% | 2,124 |
| Nov 21, 2025 | 11.71 | 12.75 | 11.57 | 11.57 | 11.57 | -4.93% | 11,086 |
| Nov 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -4.85% | 416 |
| Nov 19, 2025 | 12.15 | 12.83 | 12.01 | 12.79 | 12.79 | 4.15% | 6,888 |
| Nov 18, 2025 | 12.32 | 12.59 | 12.28 | 12.28 | 12.28 | -4.95% | 11,521 |
| Nov 17, 2025 | 13.07 | 13.07 | 12.31 | 12.92 | 12.92 | -0.23% | 4,969 |
| Nov 14, 2025 | 13.20 | 13.20 | 12.17 | 12.95 | 12.95 | 1.33% | 1,449 |
| Nov 13, 2025 | 13.20 | 13.20 | 12.25 | 12.78 | 12.78 | 0.63% | 1,841 |
| Nov 12, 2025 | 13.23 | 13.23 | 12.55 | 12.70 | 12.70 | -2.16% | 2,337 |
| Nov 11, 2025 | 13.14 | 13.14 | 12.98 | 12.98 | 12.98 | 3.59% | 1,139 |
| Nov 10, 2025 | 12.63 | 12.63 | 11.82 | 12.53 | 12.53 | 1.21% | 4,321 |
| Nov 7, 2025 | 11.83 | 12.47 | 11.59 | 12.38 | 12.38 | 2.57% | 4,848 |
| Nov 6, 2025 | 12.48 | 12.48 | 12.00 | 12.07 | 12.07 | -0.74% | 789 |
| Nov 4, 2025 | 12.48 | 12.74 | 11.71 | 12.16 | 12.16 | -0.33% | 6,072 |
| Nov 3, 2025 | 12.41 | 12.41 | 11.95 | 12.20 | 12.20 | -1.69% | 3,251 |
| Oct 31, 2025 | 12.23 | 12.41 | 12.20 | 12.41 | 12.41 | -0.56% | 2,907 |
| Oct 30, 2025 | 12.68 | 12.68 | 12.05 | 12.48 | 12.48 | -0.64% | 60 |
| Oct 29, 2025 | 12.83 | 12.83 | 12.06 | 12.56 | 12.56 | -0.55% | 16,014 |
| Oct 28, 2025 | 12.88 | 12.88 | 12.16 | 12.63 | 12.63 | -1.25% | 17,771 |
| Oct 27, 2025 | 12.94 | 12.94 | 12.20 | 12.79 | 12.79 | 1.67% | 1,834 |
| Oct 24, 2025 | 12.38 | 12.68 | 12.00 | 12.58 | 12.58 | -0.40% | 27,332 |
| Oct 23, 2025 | 12.50 | 12.64 | 12.15 | 12.63 | 12.63 | 1.69% | 1,364 |
| Oct 21, 2025 | 12.06 | 12.55 | 12.06 | 12.42 | 12.42 | -2.05% | 8,586 |
| Oct 20, 2025 | 13.44 | 13.44 | 12.60 | 12.68 | 12.68 | -2.39% | 598 |
| Oct 17, 2025 | 13.67 | 13.67 | 12.99 | 12.99 | 12.99 | -1.89% | 897 |
| Oct 16, 2025 | 13.50 | 13.50 | 12.61 | 13.24 | 13.24 | -0.23% | 14,932 |
| Oct 15, 2025 | 13.98 | 13.98 | 13.11 | 13.27 | 13.27 | -3.84% | 12,433 |
| Oct 14, 2025 | 13.93 | 13.93 | 13.05 | 13.80 | 13.80 | 3.14% | 5,923 |