Price Data Selection & Download
GACM Technologies Share Price All Time Records & Statistics (Sep 2025 - May 2026)
162 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see GACM Technologies share price screener.
Share Price All Time High
₹0.93
September 24, 2025
NSE Exchange
Share Price All Time Low
₹0.40
March 30, 2026
NSE Exchange
Highest Volume Trading Day
59,222,330
September 24, 2025 • ₹0.84
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
GATECH daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 3,857,779 |
| 2026-05-21 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 6,185,770 |
| 2026-05-20 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.52 | 4,787,587 |
| 2026-05-19 | ₹0.52 | ₹0.55 | ₹0.52 | ₹0.52 | 9,266,951 |
| 2026-05-18 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.52 | 6,418,772 |
| 2026-05-15 | ₹0.55 | ₹0.56 | ₹0.54 | ₹0.54 | 3,707,331 |
| 2026-05-14 | ₹0.53 | ₹0.56 | ₹0.53 | ₹0.54 | 9,119,738 |
| 2026-05-13 | ₹0.56 | ₹0.56 | ₹0.51 | ₹0.52 | 15,660,815 |
| 2026-05-12 | ₹0.60 | ₹0.64 | ₹0.55 | ₹0.56 | 38,208,646 |
| 2026-05-11 | ₹0.53 | ₹0.60 | ₹0.52 | ₹0.58 | 26,765,577 |
| 2026-05-08 | ₹0.48 | ₹0.54 | ₹0.48 | ₹0.51 | 7,341,935 |
| 2026-05-07 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.48 | 2,359,547 |
| 2026-05-06 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 5,129,317 |
| 2026-05-05 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 4,353,955 |
| 2026-05-04 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 4,669,861 |
| 2026-04-30 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 6,662,147 |
| 2026-04-29 | ₹0.47 | ₹0.50 | ₹0.47 | ₹0.49 | 7,623,684 |
| 2026-04-28 | ₹0.47 | ₹0.48 | ₹0.47 | ₹0.47 | 2,371,969 |
| 2026-04-27 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.47 | 2,635,958 |
| 2026-04-24 | ₹0.48 | ₹0.48 | ₹0.47 | ₹0.47 | 2,359,144 |
| 2026-04-23 | ₹0.47 | ₹0.49 | ₹0.47 | ₹0.47 | 3,175,441 |
| 2026-04-22 | ₹0.49 | ₹0.49 | ₹0.47 | ₹0.48 | 3,889,243 |
| 2026-04-21 | ₹0.48 | ₹0.49 | ₹0.48 | ₹0.48 | 3,592,690 |
| 2026-04-20 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.48 | 3,666,887 |
| 2026-04-17 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 3,685,070 |
| 2026-04-16 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 6,127,015 |
| 2026-04-15 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.49 | 6,018,500 |
| 2026-04-13 | ₹0.49 | ₹0.50 | ₹0.47 | ₹0.47 | 6,406,074 |
| 2026-04-10 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 7,843,751 |
| 2026-04-09 | ₹0.51 | ₹0.51 | ₹0.48 | ₹0.49 | 7,422,152 |
| 2026-04-08 | ₹0.49 | ₹0.51 | ₹0.49 | ₹0.50 | 8,696,516 |
| 2026-04-07 | ₹0.46 | ₹0.48 | ₹0.45 | ₹0.47 | 5,881,628 |
| 2026-04-06 | ₹0.44 | ₹0.46 | ₹0.42 | ₹0.45 | 4,932,263 |
| 2026-04-02 | ₹0.43 | ₹0.44 | ₹0.41 | ₹0.43 | 4,555,819 |
| 2026-04-01 | ₹0.42 | ₹0.44 | ₹0.41 | ₹0.42 | 4,983,220 |
| 2026-03-30 | ₹0.42 | ₹0.43 | ₹0.40 | ₹0.40 | 6,599,797 |
| 2026-03-27 | ₹0.45 | ₹0.46 | ₹0.42 | ₹0.42 | 10,083,590 |
| 2026-03-25 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.45 | 4,922,006 |
| 2026-03-24 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.45 | 3,384,598 |
| 2026-03-23 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.45 | 6,285,411 |
| 2026-03-20 | ₹0.47 | ₹0.47 | ₹0.46 | ₹0.46 | 3,425,831 |
| 2026-03-19 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.46 | 2,882,294 |
| 2026-03-18 | ₹0.46 | ₹0.48 | ₹0.46 | ₹0.47 | 2,136,946 |
| 2026-03-17 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.46 | 2,297,002 |
| 2026-03-16 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.46 | 3,123,833 |
| 2026-03-13 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.46 | 3,954,036 |
| 2026-03-12 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.48 | 2,784,419 |
| 2026-03-11 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 3,359,167 |
| 2026-03-10 | ₹0.46 | ₹0.52 | ₹0.46 | ₹0.49 | 7,371,453 |
| 2026-03-09 | ₹0.47 | ₹0.47 | ₹0.44 | ₹0.45 | 8,517,346 |
| 2026-03-06 | ₹0.48 | ₹0.48 | ₹0.46 | ₹0.46 | 5,275,840 |
| 2026-03-05 | ₹0.47 | ₹0.48 | ₹0.46 | ₹0.47 | 2,241,304 |
| 2026-03-04 | ₹0.46 | ₹0.47 | ₹0.44 | ₹0.45 | 9,062,345 |
| 2026-03-02 | ₹0.48 | ₹0.49 | ₹0.47 | ₹0.47 | 4,418,772 |
| 2026-02-27 | ₹0.49 | ₹0.50 | ₹0.48 | ₹0.49 | 2,447,986 |
| 2026-02-26 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 2,450,328 |
| 2026-02-25 | ₹0.52 | ₹0.53 | ₹0.50 | ₹0.50 | 6,479,770 |
| 2026-02-24 | ₹0.48 | ₹0.53 | ₹0.48 | ₹0.52 | 14,118,694 |
| 2026-02-23 | ₹0.51 | ₹0.51 | ₹0.47 | ₹0.48 | 6,923,773 |
| 2026-02-20 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 2,553,836 |
| 2026-02-19 | ₹0.50 | ₹0.52 | ₹0.50 | ₹0.50 | 5,608,812 |
| 2026-02-18 | ₹0.50 | ₹0.53 | ₹0.49 | ₹0.50 | 9,177,908 |
| 2026-02-17 | ₹0.48 | ₹0.50 | ₹0.48 | ₹0.49 | 2,483,589 |
| 2026-02-16 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 2,864,339 |
| 2026-02-13 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.49 | 3,759,036 |
| 2026-02-12 | ₹0.51 | ₹0.52 | ₹0.48 | ₹0.49 | 11,809,489 |
| 2026-02-11 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.51 | 4,491,337 |
| 2026-02-10 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.52 | 4,317,548 |
| 2026-02-09 | ₹0.52 | ₹0.53 | ₹0.51 | ₹0.52 | 2,968,611 |
| 2026-02-06 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 5,145,168 |
| 2026-02-05 | ₹0.54 | ₹0.54 | ₹0.52 | ₹0.52 | 4,154,985 |
| 2026-02-04 | ₹0.51 | ₹0.53 | ₹0.49 | ₹0.52 | 13,101,219 |
| 2026-02-03 | ₹0.51 | ₹0.52 | ₹0.50 | ₹0.50 | 5,389,929 |
| 2026-02-02 | ₹0.53 | ₹0.53 | ₹0.50 | ₹0.50 | 6,821,359 |
| 2026-02-01 | ₹0.52 | ₹0.54 | ₹0.51 | ₹0.52 | 9,191,345 |
| 2026-01-30 | ₹0.48 | ₹0.51 | ₹0.47 | ₹0.50 | 17,887,116 |
| 2026-01-29 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 5,833,427 |
| 2026-01-28 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.48 | 8,279,711 |
| 2026-01-27 | ₹0.49 | ₹0.49 | ₹0.46 | ₹0.47 | 15,061,667 |
| 2026-01-23 | ₹0.51 | ₹0.51 | ₹0.48 | ₹0.48 | 14,226,850 |
| 2026-01-22 | ₹0.47 | ₹0.50 | ₹0.46 | ₹0.50 | 15,944,087 |
| 2026-01-21 | ₹0.49 | ₹0.50 | ₹0.46 | ₹0.46 | 17,954,992 |
| 2026-01-20 | ₹0.51 | ₹0.52 | ₹0.48 | ₹0.49 | 14,211,513 |
| 2026-01-19 | ₹0.53 | ₹0.53 | ₹0.51 | ₹0.51 | 6,376,597 |
| 2026-01-16 | ₹0.51 | ₹0.53 | ₹0.51 | ₹0.52 | 5,054,960 |
| 2026-01-14 | ₹0.53 | ₹0.54 | ₹0.51 | ₹0.51 | 9,842,014 |
| 2026-01-13 | ₹0.53 | ₹0.54 | ₹0.52 | ₹0.52 | 2,487,848 |
| 2026-01-12 | ₹0.53 | ₹0.54 | ₹0.50 | ₹0.53 | 13,546,732 |
| 2026-01-09 | ₹0.54 | ₹0.55 | ₹0.52 | ₹0.53 | 7,169,303 |
| 2026-01-08 | ₹0.55 | ₹0.55 | ₹0.53 | ₹0.54 | 9,302,013 |
| 2026-01-07 | ₹0.54 | ₹0.58 | ₹0.53 | ₹0.54 | 23,094,435 |
| 2026-01-06 | ₹0.54 | ₹0.55 | ₹0.53 | ₹0.53 | 5,661,699 |
| 2026-01-05 | ₹0.56 | ₹0.57 | ₹0.54 | ₹0.54 | 9,331,265 |
| 2026-01-02 | ₹0.55 | ₹0.56 | ₹0.53 | ₹0.55 | 6,633,721 |
| 2026-01-01 | ₹0.54 | ₹0.56 | ₹0.54 | ₹0.55 | 3,567,927 |
GACM Technologies Share Price Performance Analysis (Sep 2025 - May 2026)
GATECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.27%
₹0.55 → ₹0.51
Year to Date
Price Volatility
6.43%
Low Volatility
Year to Date
Average Daily Volume
7,160,165
Year to Date Average
NSE Exchange
GACM Technologies Share Price History – Frequently Asked Questions
Common questions about GATECH historical data and records. Explore GACM Technologies intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of GACM Technologies (GATECH)?
The all-time high share price of GACM Technologies was ₹0.93 recorded on September 24, 2025 on the NSE exchange.
What is the all-time low share price of GACM Technologies (GATECH)?
The all-time low share price of GACM Technologies was ₹0.4 recorded on March 30, 2026 on the NSE exchange.
How can I download GATECH historical share price data?
You can download GACM Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GATECH shares?
The highest trading volume day for GACM Technologies was 59,222,330 shares traded on September 24, 2025 on the NSE exchange, with share price at ₹0.84.