Gian Lifecare

Gian Lifecare Ltd Historical Data

NSEBSE

₹8.29

(0.24%)

Dec 19, 2025|03:11:00 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	12.15	12.83	12.01	12.79	30	85,551	6,888
20-Nov-2025	12.17	12.17	12.17	12.17	6	5,062	416
21-Nov-2025	11.71	12.75	11.57	11.57	56	1,29,669	11,086
24-Nov-2025	12.14	12.14	11.57	11.65	17	25,372	2,124
25-Nov-2025	11.65	11.65	11.57	11.57	11	16,922	1,455
26-Nov-2025	11.6	11.96	11.57	11.66	15	26,458	2,250
27-Nov-2025	12	12	11.16	11.26	23	30,699	2,718
28-Nov-2025	11.78	11.78	11.16	11.17	24	71,750	6,422
01-Dec-2025	11.16	11.16	10.62	10.62	36	39,718	3,702
02-Dec-2025	10.99	10.99	10.18	10.87	23	12,294	1,145
03-Dec-2025	10.5	10.69	10.35	10.6	11	6,466	608
04-Dec-2025	10.2	10.4	10.07	10.07	40	46,881	4,637
05-Dec-2025	10.52	10.52	9.57	10.41	41	49,381	5,127
08-Dec-2025	10.63	10.63	9.89	9.89	25	26,753	2,695
09-Dec-2025	9.7	10.28	9.4	9.7	53	1,50,351	15,644
10-Dec-2025	9.98	9.98	9.24	9.49	27	38,999	4,121
11-Dec-2025	9.82	9.82	9.1	9.11	12	4,839	501
12-Dec-2025	9.04	9.56	8.66	8.7	61	1,36,941	15,343
15-Dec-2025	9.13	9.13	8.28	8.89	26	46,700	5,207
16-Dec-2025	9.14	9.14	8.45	9	28	99,479	11,152
17-Dec-2025	9.34	9.34	8.55	8.55	42	35,141	4,064
18-Dec-2025	8.9	8.9	8.13	8.27	40	46,822	5,666

Gian Lifecare: Related NEWS

No Record Found

Invest wise with Expert advice