Price Data Selection & Download
Gajanan Securities Services Share Price All Time Records & Statistics (Aug 2014 - Jul 2026)
848 daily OHLCV records on BSE from Aug. 2014 to July 2026. Examine GAJANANSEC quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹171.15
October 03, 2024
BSE Exchange
Share Price All Time Low
₹9.75
October 04, 2019
BSE Exchange
Highest Volume Trading Day
157,839
June 04, 2026 • ₹44.87
BSE Exchange
Share Price History Data (Aug 2014 - Jul 2026)
GAJANANSEC daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹52.00 | ₹52.90 | ₹52.00 | ₹52.90 | 115 |
| 2026-07-23 | ₹53.70 | ₹53.70 | ₹52.00 | ₹52.00 | 38 |
| 2026-07-22 | ₹51.00 | ₹52.00 | ₹50.00 | ₹51.48 | 1,596 |
| 2026-07-21 | ₹52.12 | ₹53.00 | ₹50.54 | ₹51.15 | 990 |
| 2026-07-20 | ₹55.65 | ₹55.65 | ₹51.80 | ₹52.11 | 672 |
| 2026-07-17 | ₹55.77 | ₹55.77 | ₹52.30 | ₹53.00 | 82 |
| 2026-07-16 | ₹53.43 | ₹55.00 | ₹53.00 | ₹53.13 | 889 |
| 2026-07-15 | ₹54.42 | ₹54.42 | ₹52.66 | ₹53.43 | 798 |
| 2026-07-14 | ₹54.01 | ₹54.99 | ₹53.27 | ₹54.42 | 625 |
| 2026-07-13 | ₹55.75 | ₹55.75 | ₹54.00 | ₹55.43 | 129 |
| 2026-07-10 | ₹56.00 | ₹56.87 | ₹54.10 | ₹55.20 | 215 |
| 2026-07-09 | ₹56.29 | ₹56.74 | ₹55.99 | ₹55.99 | 157 |
| 2026-07-08 | ₹57.50 | ₹57.50 | ₹53.00 | ₹56.30 | 708 |
| 2026-07-07 | ₹56.39 | ₹56.39 | ₹54.04 | ₹55.50 | 253 |
| 2026-07-06 | ₹55.35 | ₹55.35 | ₹53.00 | ₹53.78 | 1,040 |
| 2026-07-03 | ₹53.00 | ₹55.97 | ₹52.50 | ₹52.72 | 1,167 |
| 2026-07-02 | ₹54.78 | ₹54.78 | ₹52.10 | ₹53.90 | 1,118 |
| 2026-07-01 | ₹53.50 | ₹56.00 | ₹53.50 | ₹53.71 | 571 |
| 2026-06-30 | ₹56.60 | ₹56.60 | ₹53.30 | ₹54.06 | 600 |
| 2026-06-29 | ₹56.80 | ₹58.00 | ₹54.36 | ₹55.49 | 1,786 |
| 2026-06-25 | ₹58.40 | ₹59.26 | ₹54.31 | ₹56.74 | 929 |
| 2026-06-24 | ₹55.05 | ₹57.99 | ₹55.05 | ₹56.44 | 336 |
| 2026-06-23 | ₹57.70 | ₹57.70 | ₹54.00 | ₹56.56 | 2,575 |
| 2026-06-22 | ₹56.90 | ₹58.89 | ₹55.50 | ₹56.19 | 1,954 |
| 2026-06-19 | ₹58.00 | ₹58.00 | ₹55.00 | ₹56.39 | 365 |
| 2026-06-18 | ₹57.00 | ₹60.50 | ₹55.98 | ₹56.15 | 5,259 |
| 2026-06-17 | ₹56.79 | ₹60.52 | ₹56.00 | ₹58.91 | 2,173 |
| 2026-06-16 | ₹53.60 | ₹58.00 | ₹53.60 | ₹57.64 | 2,502 |
| 2026-06-15 | ₹54.54 | ₹56.12 | ₹53.00 | ₹55.33 | 5,068 |
| 2026-06-12 | ₹56.18 | ₹56.80 | ₹53.20 | ₹53.47 | 968 |
| 2026-06-11 | ₹56.90 | ₹56.90 | ₹53.15 | ₹55.08 | 787 |
| 2026-06-10 | ₹55.50 | ₹56.80 | ₹54.11 | ₹55.44 | 2,305 |
| 2026-06-09 | ₹56.97 | ₹56.99 | ₹54.00 | ₹55.99 | 4,370 |
| 2026-06-08 | ₹54.20 | ₹54.28 | ₹50.02 | ₹54.28 | 18,935 |
| 2026-06-05 | ₹48.99 | ₹49.35 | ₹47.00 | ₹49.35 | 14,794 |
| 2026-06-04 | ₹42.53 | ₹45.08 | ₹42.20 | ₹44.87 | 157,839 |
| 2026-06-03 | ₹45.80 | ₹49.10 | ₹40.00 | ₹40.99 | 21,558 |
| 2026-06-02 | ₹54.99 | ₹54.99 | ₹43.15 | ₹44.90 | 16,109 |
| 2026-06-01 | ₹53.95 | ₹55.00 | ₹43.15 | ₹49.51 | 11,975 |
| 2026-05-29 | ₹65.70 | ₹66.00 | ₹51.00 | ₹51.89 | 28,601 |
| 2026-05-27 | ₹58.00 | ₹63.00 | ₹58.00 | ₹61.40 | 500 |
| 2026-05-26 | ₹62.30 | ₹62.30 | ₹57.10 | ₹59.79 | 1,753 |
| 2026-05-25 | ₹63.00 | ₹63.00 | ₹58.15 | ₹59.03 | 2,228 |
| 2026-05-22 | ₹74.75 | ₹74.75 | ₹54.60 | ₹58.13 | 20,955 |
| 2026-05-21 | ₹64.99 | ₹66.00 | ₹62.50 | ₹63.99 | 1,054 |
| 2026-05-20 | ₹65.80 | ₹65.80 | ₹61.00 | ₹62.88 | 1,326 |
| 2026-05-19 | ₹64.34 | ₹64.45 | ₹59.20 | ₹60.21 | 3,905 |
| 2026-05-18 | ₹67.83 | ₹67.83 | ₹61.20 | ₹63.08 | 882 |
| 2026-05-15 | ₹69.97 | ₹69.97 | ₹62.00 | ₹66.25 | 2,402 |
| 2026-05-14 | ₹66.40 | ₹68.50 | ₹60.00 | ₹63.39 | 3,064 |
| 2026-05-13 | ₹59.00 | ₹66.90 | ₹59.00 | ₹66.39 | 877 |
| 2026-05-12 | ₹66.33 | ₹70.88 | ₹60.43 | ₹64.81 | 4,428 |
| 2026-05-11 | ₹67.93 | ₹69.90 | ₹67.01 | ₹67.08 | 2,062 |
| 2026-05-08 | ₹71.00 | ₹71.00 | ₹65.60 | ₹66.60 | 1,853 |
| 2026-05-07 | ₹68.00 | ₹68.49 | ₹66.29 | ₹66.58 | 3,197 |
| 2026-05-06 | ₹67.83 | ₹70.00 | ₹65.11 | ₹66.29 | 4,864 |
| 2026-05-05 | ₹65.00 | ₹69.90 | ₹65.00 | ₹66.50 | 476 |
| 2026-05-04 | ₹74.00 | ₹74.00 | ₹65.11 | ₹68.90 | 801 |
| 2026-04-30 | ₹67.00 | ₹67.00 | ₹64.00 | ₹66.99 | 754 |
| 2026-04-29 | ₹65.40 | ₹72.00 | ₹65.40 | ₹67.00 | 1,094 |
| 2026-04-28 | ₹72.00 | ₹72.00 | ₹68.50 | ₹69.91 | 2,837 |
| 2026-04-27 | ₹56.00 | ₹70.00 | ₹56.00 | ₹69.47 | 9,523 |
| 2026-04-24 | ₹65.00 | ₹65.00 | ₹62.00 | ₹62.19 | 293 |
| 2026-04-23 | ₹65.99 | ₹66.00 | ₹60.18 | ₹65.34 | 1,815 |
| 2026-04-22 | ₹67.03 | ₹67.03 | ₹60.15 | ₹63.46 | 1,703 |
| 2026-04-21 | ₹65.30 | ₹68.24 | ₹64.00 | ₹66.70 | 3,171 |
| 2026-04-20 | ₹70.00 | ₹71.01 | ₹65.56 | ₹67.24 | 3,960 |
| 2026-04-17 | ₹71.80 | ₹71.80 | ₹66.15 | ₹69.59 | 1,803 |
| 2026-04-16 | ₹75.00 | ₹75.00 | ₹69.00 | ₹70.60 | 2,898 |
| 2026-04-15 | ₹71.86 | ₹75.99 | ₹69.60 | ₹72.79 | 7,727 |
| 2026-04-13 | ₹64.00 | ₹78.00 | ₹63.90 | ₹71.86 | 12,773 |
| 2026-04-10 | ₹67.00 | ₹67.00 | ₹64.00 | ₹65.20 | 2,830 |
| 2026-04-09 | ₹64.00 | ₹65.22 | ₹57.61 | ₹63.95 | 8,067 |
| 2026-04-08 | ₹58.05 | ₹64.88 | ₹58.05 | ₹62.90 | 2,366 |
| 2026-04-07 | ₹58.00 | ₹60.00 | ₹57.50 | ₹57.88 | 3,797 |
| 2026-04-06 | ₹60.00 | ₹60.00 | ₹56.01 | ₹56.49 | 1,905 |
| 2026-04-02 | ₹54.65 | ₹58.89 | ₹54.65 | ₹57.94 | 726 |
| 2026-04-01 | ₹55.40 | ₹56.00 | ₹53.00 | ₹55.77 | 800 |
| 2026-03-30 | ₹53.00 | ₹54.90 | ₹51.00 | ₹51.93 | 587 |
| 2026-03-27 | ₹59.69 | ₹59.69 | ₹52.00 | ₹52.61 | 341 |
| 2026-03-25 | ₹59.90 | ₹60.00 | ₹51.50 | ₹53.14 | 2,087 |
| 2026-03-24 | ₹60.00 | ₹60.00 | ₹55.00 | ₹56.84 | 237 |
| 2026-03-23 | ₹58.90 | ₹58.90 | ₹52.80 | ₹53.08 | 1,632 |
| 2026-03-20 | ₹60.00 | ₹60.00 | ₹56.00 | ₹56.01 | 263 |
| 2026-03-19 | ₹59.13 | ₹59.13 | ₹53.12 | ₹57.49 | 3,468 |
| 2026-03-18 | ₹58.98 | ₹60.00 | ₹55.50 | ₹56.04 | 1,569 |
| 2026-03-17 | ₹58.70 | ₹58.70 | ₹55.20 | ₹58.08 | 5,116 |
| 2026-03-16 | ₹59.98 | ₹59.98 | ₹54.00 | ₹55.41 | 1,357 |
| 2026-03-13 | ₹56.01 | ₹59.89 | ₹54.20 | ₹56.60 | 5,983 |
| 2026-03-12 | ₹59.40 | ₹60.00 | ₹56.40 | ₹58.60 | 539 |
| 2026-03-11 | ₹65.00 | ₹65.00 | ₹57.00 | ₹61.73 | 6,453 |
| 2026-03-10 | ₹51.30 | ₹57.75 | ₹51.30 | ₹56.43 | 8,507 |
| 2026-03-09 | ₹54.01 | ₹54.90 | ₹50.90 | ₹51.22 | 7,838 |
| 2026-03-06 | ₹55.48 | ₹56.00 | ₹53.11 | ₹55.72 | 3,655 |
| 2026-03-05 | ₹56.61 | ₹64.00 | ₹51.76 | ₹55.48 | 15,825 |
| 2026-03-04 | ₹52.16 | ₹56.30 | ₹52.16 | ₹55.49 | 4,265 |
| 2026-03-02 | ₹54.33 | ₹55.94 | ₹48.00 | ₹55.55 | 11,438 |
| 2026-02-27 | ₹50.31 | ₹53.89 | ₹50.31 | ₹53.26 | 1,034 |
| 2026-02-26 | ₹54.60 | ₹57.00 | ₹45.00 | ₹50.08 | 5,102 |
| 2026-02-25 | ₹53.00 | ₹55.00 | ₹53.00 | ₹53.05 | 365 |
| 2026-02-24 | ₹54.15 | ₹54.60 | ₹52.25 | ₹52.39 | 314 |
| 2026-02-23 | ₹55.49 | ₹56.90 | ₹51.00 | ₹54.70 | 385 |
| 2026-02-20 | ₹54.80 | ₹54.80 | ₹51.00 | ₹54.40 | 476 |
| 2026-02-19 | ₹55.10 | ₹56.98 | ₹52.05 | ₹54.80 | 6,376 |
| 2026-02-18 | ₹51.30 | ₹54.49 | ₹51.30 | ₹54.02 | 1,425 |
| 2026-02-17 | ₹55.50 | ₹60.00 | ₹50.31 | ₹52.49 | 12,888 |
| 2026-02-16 | ₹64.00 | ₹64.00 | ₹56.00 | ₹59.90 | 711 |
| 2026-02-13 | ₹57.80 | ₹57.97 | ₹52.86 | ₹56.17 | 612 |
| 2026-02-12 | ₹54.30 | ₹55.88 | ₹53.35 | ₹55.03 | 1,080 |
| 2026-02-11 | ₹55.20 | ₹57.78 | ₹50.40 | ₹53.61 | 5,653 |
| 2026-02-10 | ₹59.40 | ₹63.50 | ₹52.00 | ₹55.20 | 2,088 |
| 2026-02-09 | ₹66.98 | ₹66.98 | ₹56.60 | ₹57.92 | 2,492 |
| 2026-02-06 | ₹53.35 | ₹63.00 | ₹53.35 | ₹58.27 | 12,619 |
| 2026-02-05 | ₹51.65 | ₹57.90 | ₹51.65 | ₹52.50 | 7,304 |
| 2026-02-04 | ₹63.99 | ₹63.99 | ₹54.00 | ₹55.77 | 1,325 |
| 2026-02-03 | ₹58.15 | ₹65.67 | ₹50.10 | ₹58.74 | 1,027 |
| 2026-02-02 | ₹62.00 | ₹62.00 | ₹55.38 | ₹57.01 | 2,011 |
| 2026-02-01 | ₹64.60 | ₹64.60 | ₹58.00 | ₹59.58 | 404 |
| 2026-01-30 | ₹62.00 | ₹62.00 | ₹54.55 | ₹56.73 | 697 |
| 2026-01-29 | ₹55.05 | ₹61.82 | ₹54.00 | ₹55.42 | 1,700 |
| 2026-01-28 | ₹58.00 | ₹59.00 | ₹55.50 | ₹55.97 | 1,497 |
| 2026-01-27 | ₹59.99 | ₹60.01 | ₹54.12 | ₹56.93 | 2,132 |
| 2026-01-23 | ₹63.00 | ₹63.00 | ₹57.00 | ₹59.99 | 2,957 |
| 2026-01-22 | ₹67.00 | ₹67.00 | ₹60.80 | ₹62.41 | 355 |
| 2026-01-21 | ₹62.99 | ₹62.99 | ₹58.03 | ₹62.44 | 2,401 |
| 2026-01-20 | ₹62.63 | ₹64.00 | ₹61.00 | ₹61.16 | 1,281 |
| 2026-01-19 | ₹70.00 | ₹70.00 | ₹62.00 | ₹62.32 | 2,830 |
| 2026-01-16 | ₹71.00 | ₹71.00 | ₹63.05 | ₹65.81 | 1,920 |
| 2026-01-14 | ₹60.00 | ₹66.80 | ₹60.00 | ₹64.88 | 3,331 |
| 2026-01-13 | ₹60.01 | ₹64.49 | ₹60.01 | ₹60.94 | 1,818 |
| 2026-01-12 | ₹76.00 | ₹76.00 | ₹60.01 | ₹63.69 | 6,985 |
| 2026-01-09 | ₹68.40 | ₹70.90 | ₹62.00 | ₹66.26 | 5,168 |
| 2026-01-08 | ₹73.90 | ₹73.90 | ₹68.11 | ₹68.37 | 10,548 |
| 2026-01-07 | ₹58.00 | ₹68.37 | ₹57.50 | ₹68.02 | 25,882 |
| 2026-01-06 | ₹57.16 | ₹57.99 | ₹54.00 | ₹56.98 | 2,560 |
| 2026-01-05 | ₹58.00 | ₹58.25 | ₹55.10 | ₹55.77 | 5,206 |
| 2026-01-02 | ₹53.05 | ₹54.99 | ₹52.25 | ₹54.78 | 590 |
| 2026-01-01 | ₹54.99 | ₹55.95 | ₹52.00 | ₹53.05 | 927 |
Gajanan Securities Services Share Price Performance Analysis (Aug 2014 - Jul 2026)
GAJANANSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.28%
₹53.05 → ₹52.90
Year to Date
Price Volatility
10.03%
Low Volatility
Year to Date
Average Daily Volume
4,841
Year to Date Average
BSE Exchange
Gajanan Securities Services Share Price History – Frequently Asked Questions
Common questions about GAJANANSEC historical data and records. For live price, key ratios and fundamentals, see GAJANANSEC stock price BSE.
What is the all-time high share price of Gajanan Securities Services (GAJANANSEC)?
The all-time high share price of Gajanan Securities Services was ₹171.15 recorded on October 03, 2024 on the BSE exchange.
What is the all-time low share price of Gajanan Securities Services (GAJANANSEC)?
The all-time low share price of Gajanan Securities Services was ₹9.75 recorded on October 04, 2019 on the BSE exchange.
How can I download GAJANANSEC historical share price data?
You can download Gajanan Securities Services 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 GAJANANSEC shares?
The highest trading volume day for Gajanan Securities Services was 157,839 shares traded on June 04, 2026 on the BSE exchange, with share price at ₹44.87.