Skip to main content
Gian Life Care Limited (BOM:542918)
India flag India · Delayed Price · Currency is INR
6.80
-0.04 (-0.58%)
At close: Apr 28, 2026

Gian Life Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.896.896.506.806.80-0.58%3,202
Apr 27, 20266.377.026.376.846.842.09%4,486
Apr 24, 20266.796.796.566.706.700.45%1,675
Apr 23, 20266.736.736.456.676.67-0.89%3,384
Apr 22, 20266.756.756.406.736.730.45%5,889
Apr 21, 20266.946.946.336.706.701.06%2,856
Apr 20, 20267.147.236.626.636.63-4.74%13,291
Apr 17, 20266.697.026.376.966.963.88%11,149
Apr 16, 20266.236.786.236.706.702.29%6,321
Apr 15, 20266.566.566.316.556.55-0.46%3,115
Apr 13, 20266.546.586.246.586.580.61%1,944
Apr 10, 20266.626.626.166.546.540.93%9,583
Apr 9, 20266.636.636.466.486.481.09%3,136
Apr 8, 20266.206.516.106.416.413.39%8,716
Apr 7, 20266.696.696.136.206.20-3.73%2,014
Apr 6, 20266.496.496.176.446.44-0.77%764
Apr 2, 20266.446.595.996.496.493.18%3,774
Apr 1, 20266.146.375.846.296.292.44%1,520
Mar 30, 20265.916.385.906.146.14-1.13%2,412
Mar 27, 20266.486.485.986.216.21-1.27%33,449
Mar 25, 20265.966.465.966.296.290.32%13,971
Mar 24, 20266.336.336.006.276.273.98%21,488
Mar 23, 20266.656.656.036.036.03-4.89%9,859
Mar 20, 20266.816.816.316.346.34-2.31%12,893
Mar 19, 20266.626.976.386.496.49-2.26%4,603
Mar 18, 20267.307.306.626.646.64-4.60%6,768
Mar 17, 20267.667.666.946.966.96-4.66%964
Mar 16, 20268.048.047.307.307.30-4.95%3,510
Mar 13, 20267.277.787.057.687.683.50%69,332
Mar 12, 20267.427.787.427.427.42-4.99%2,580
Mar 11, 20267.727.987.497.817.81-0.89%1,226
Mar 10, 20268.098.097.367.887.881.94%4,039
Mar 9, 20267.987.987.237.737.731.58%19,471
Mar 6, 20268.038.037.277.617.61-0.52%14,844
Mar 5, 20267.578.157.577.657.65-1.54%4,261
Mar 4, 20268.528.527.737.777.77-4.43%5,285
Mar 2, 20268.138.958.138.138.13-4.91%3,106
Feb 27, 20269.249.248.558.558.55-4.89%1,311
Feb 26, 20269.009.008.188.998.994.66%439
Feb 25, 20268.598.598.218.598.592.02%142
Feb 24, 20269.189.188.328.428.42-3.77%878
Feb 23, 20269.589.588.718.758.75-4.48%7,294
Feb 20, 20269.899.899.159.169.16-4.88%4,179
Feb 19, 20269.409.669.209.639.63-0.31%1,741
Feb 18, 20269.939.939.209.669.66-0.10%456
Feb 17, 20269.939.939.039.679.671.79%763
Feb 16, 20269.849.849.019.509.501.17%1,001
Feb 13, 20269.849.849.009.399.39-0.84%972
Feb 12, 202610.0910.099.369.479.47-3.86%788
Feb 11, 20269.989.989.409.859.85-0.40%10,006
Feb 10, 202610.2410.249.509.899.89-1.00%10,064
Feb 9, 202610.3910.399.599.999.99-0.99%14,156
Feb 6, 202610.3910.789.7810.0910.09-1.94%6,555
Feb 5, 202610.8810.889.8710.2910.29-0.87%3,897
Feb 4, 202610.7410.839.9010.3810.380.48%12,612
Feb 3, 202610.5010.509.9010.3310.33-0.67%7,058
Feb 2, 202610.5810.589.7010.4010.402.36%4,811
Feb 1, 202610.1910.199.4810.1610.161.91%9,458
Jan 30, 20269.5510.209.259.979.972.57%2,584
Jan 29, 202610.7310.739.719.729.72-4.89%8,149
Jan 28, 202610.0510.399.5610.2210.221.69%6,892
Jan 27, 202610.7010.7010.0010.0510.05-1.47%294
Jan 23, 202610.7310.7310.0010.2010.20-2.39%11,970
Jan 22, 202610.2810.739.8210.4510.451.65%9,025
Jan 21, 202610.1710.609.7910.2810.281.08%9,168
Jan 20, 202610.0010.509.5010.1710.171.70%27,392
Jan 19, 202610.7010.709.9710.0010.00-4.67%5,682
Jan 16, 202610.5810.6910.0010.4910.491.16%2,764
Jan 14, 202610.6810.689.7610.3710.370.97%8,342
Jan 13, 202610.1810.359.7010.2710.271.48%4,340
Jan 12, 202610.1810.189.4110.1210.122.22%5,994
Jan 9, 20269.849.969.029.909.904.32%2,762
Jan 8, 20269.749.748.839.499.492.15%3,513
Jan 7, 20269.249.308.459.299.294.74%4,031
Jan 6, 20269.009.358.518.878.87-0.89%5,850
Jan 5, 20269.089.088.318.958.952.40%3,427
Jan 2, 20268.378.788.008.748.744.42%5,555
Jan 1, 20268.738.797.988.378.37-0.12%5,038
Dec 31, 20258.448.447.808.388.383.20%1,827
Dec 30, 20258.148.198.058.128.124.10%2,841
Dec 29, 20257.828.027.327.807.802.09%9,878
Dec 26, 20257.647.757.087.647.643.38%18,839
Dec 24, 20257.457.937.257.397.39-2.76%16,091
Dec 23, 20257.728.347.607.607.60-5.00%19,674
Dec 22, 20258.568.567.908.008.00-3.50%12,465
Dec 19, 20258.668.667.868.298.290.24%6,658
Dec 18, 20258.908.908.138.278.27-3.27%5,666
Dec 17, 20259.349.348.558.558.55-5.00%4,064
Dec 16, 20259.149.148.459.009.001.24%11,152
Dec 15, 20259.139.138.288.898.892.18%5,207
Dec 12, 20259.049.568.668.708.70-4.50%15,343
Dec 11, 20259.829.829.109.119.11-4.00%501
Dec 10, 20259.989.989.249.499.49-2.16%4,121
Dec 9, 20259.7010.289.409.709.70-1.92%15,644
Dec 8, 202510.6310.639.899.899.89-5.00%2,695
Dec 5, 202510.5210.529.5710.4110.413.38%5,127
Dec 4, 202510.2010.4010.0710.0710.07-5.00%4,637
Dec 3, 202510.5010.6910.3510.6010.60-2.48%608
Dec 2, 202510.9910.9910.1810.8710.872.35%1,145
Dec 1, 202511.1611.1610.6210.6210.62-4.92%3,702