Gian Lifecare

Gian Lifecare Ltd Historical Data

NSEBSE

₹15.78

(0.96%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/08/2025

To Date

28/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	13.95	14.99	13.95	14.87	22	2,83,420	19,132
29-Aug-2025	15.35	15.35	14.13	14.85	51	1,12,027	7,646
01-Sep-2025	15.33	15.33	14.14	14.54	36	4,68,368	31,233
02-Sep-2025	15.24	15.24	13.85	14	51	1,35,446	9,628
03-Sep-2025	14.68	14.68	13.85	14.2	31	1,76,045	12,661
04-Sep-2025	14.58	14.58	13.85	14.3	34	2,84,010	20,431
05-Sep-2025	14.48	14.65	13.6	14.44	38	2,05,304	14,350
08-Sep-2025	14.59	14.99	13.72	14.79	79	4,10,366	29,172
09-Sep-2025	14.79	15.15	14.07	15.09	24	3,03,388	20,368
10-Sep-2025	15.07	15.7	14.34	15.51	84	5,95,594	40,065
11-Sep-2025	16.18	16.18	14.86	16.02	51	3,02,556	18,927
12-Sep-2025	15.99	16.79	15.31	16.47	50	3,18,402	19,383
15-Sep-2025	16.6	16.6	15.65	15.69	48	85,678	5,433
16-Sep-2025	15.99	15.99	15.03	15.62	21	25,077	1,600
17-Sep-2025	16.21	16.21	15.5	15.99	25	92,049	5,777
18-Sep-2025	16.35	16.35	15.32	15.38	25	27,570	1,771
19-Sep-2025	15.16	15.99	15.16	15.89	22	26,948	1,700
22-Sep-2025	16.04	16.24	15.35	15.91	16	71,253	4,480
23-Sep-2025	16.48	16.48	15.7	15.85	18	75,426	4,738
24-Sep-2025	16.17	16.17	15.6	15.6	12	24,026	1,509
25-Sep-2025	15.4	16.15	15.4	15.63	22	76,268	4,837

Gian Lifecare: Related NEWS

No Record Found

Invest wise with Expert advice