Gian Lifecare

Gian Lifecare Ltd Historical Data

NSEBSE

₹12.99

(-1.89%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	16.28	16.28	15.21	15.78	6	11,280	740
29-Sep-2025	16.19	16.19	15	15.73	22	63,848	4,247
30-Sep-2025	15.45	15.72	15	15.55	13	14,678	977
01-Oct-2025	15.8	15.8	14.78	15.29	19	1,01,388	6,762
03-Oct-2025	14.98	15.74	14.85	15.25	13	30,854	2,074
06-Oct-2025	14.95	15.3	14.66	14.85	33	48,057	3,238
07-Oct-2025	14.12	15.49	14.11	15	41	1,05,701	7,300
08-Oct-2025	15	15.32	14.25	14.3	59	2,50,859	17,482
09-Oct-2025	14.39	14.39	13.62	13.63	38	57,624	4,096
10-Oct-2025	14.14	14.14	12.95	12.95	88	2,62,829	20,075
13-Oct-2025	13.59	13.59	13.01	13.38	19	2,07,363	15,495
14-Oct-2025	13.93	13.93	13.05	13.8	33	81,211	5,923
15-Oct-2025	13.98	13.98	13.11	13.27	67	1,64,288	12,433
16-Oct-2025	13.5	13.5	12.61	13.24	63	1,93,547	14,932
17-Oct-2025	13.67	13.67	12.99	12.99	7	11,697	897

Gian Lifecare: Related NEWS

No Record Found

Invest wise with Expert advice