Price Data Selection & Download
GCM Securities Share Price All Time Records & Statistics (Apr 2013 - Sep 2026)
1717 daily OHLCV records on BSE from April 2013 to Sept. 2026. Review GCMSECU earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹802.00
October 23, 2014
BSE Exchange
Share Price All Time Low
₹0.50
March 30, 2026
BSE Exchange
Highest Volume Trading Day
10,631,590
August 11, 2023 • ₹2.93
BSE Exchange
Share Price History Data (Apr 2013 - Sep 2026)
GCMSECU daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹0.66 | ₹0.66 | ₹0.63 | ₹0.63 | 62,881 |
| 2026-09-17 | ₹0.66 | ₹0.66 | ₹0.63 | ₹0.64 | 12,533 |
| 2026-09-16 | ₹0.66 | ₹0.66 | ₹0.64 | ₹0.66 | 17,848 |
| 2026-09-15 | ₹0.62 | ₹0.66 | ₹0.62 | ₹0.64 | 46,938 |
| 2026-09-11 | ₹0.65 | ₹0.67 | ₹0.61 | ₹0.65 | 178,795 |
| 2026-09-10 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.65 | 34,312 |
| 2026-09-09 | ₹0.65 | ₹0.67 | ₹0.65 | ₹0.66 | 24,121 |
| 2026-09-08 | ₹0.67 | ₹0.68 | ₹0.65 | ₹0.66 | 102,396 |
| 2026-09-07 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.67 | 64,204 |
| 2026-09-04 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.65 | 61,459 |
| 2026-09-03 | ₹0.67 | ₹0.68 | ₹0.66 | ₹0.66 | 29,795 |
| 2026-09-02 | ₹0.67 | ₹0.69 | ₹0.66 | ₹0.67 | 317,930 |
| 2026-09-01 | ₹0.66 | ₹0.67 | ₹0.64 | ₹0.66 | 45,287 |
| 2026-08-31 | ₹0.67 | ₹0.67 | ₹0.65 | ₹0.67 | 42,059 |
| 2026-08-28 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.66 | 28,837 |
| 2026-08-27 | ₹0.64 | ₹0.67 | ₹0.64 | ₹0.66 | 76,043 |
| 2026-08-26 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.65 | 79,255 |
| 2026-08-25 | ₹0.66 | ₹0.67 | ₹0.64 | ₹0.67 | 201,737 |
| 2026-08-24 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.65 | 171,592 |
| 2026-08-21 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.67 | 40,958 |
| 2026-08-20 | ₹0.65 | ₹0.68 | ₹0.65 | ₹0.68 | 77,805 |
| 2026-08-19 | ₹0.71 | ₹0.71 | ₹0.61 | ₹0.65 | 177,151 |
| 2026-08-18 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.70 | 37,387 |
| 2026-08-17 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.71 | 62,741 |
| 2026-08-14 | ₹0.71 | ₹0.71 | ₹0.68 | ₹0.70 | 145,991 |
| 2026-08-13 | ₹0.71 | ₹0.71 | ₹0.68 | ₹0.70 | 53,879 |
| 2026-08-12 | ₹0.70 | ₹0.71 | ₹0.68 | ₹0.70 | 42,342 |
| 2026-08-11 | ₹0.71 | ₹0.71 | ₹0.66 | ₹0.70 | 153,356 |
| 2026-08-10 | ₹0.69 | ₹0.71 | ₹0.69 | ₹0.70 | 98,318 |
| 2026-08-07 | ₹0.71 | ₹0.72 | ₹0.69 | ₹0.71 | 166,443 |
| 2026-08-06 | ₹0.70 | ₹0.71 | ₹0.69 | ₹0.71 | 245,334 |
| 2026-08-05 | ₹0.68 | ₹0.72 | ₹0.68 | ₹0.70 | 77,793 |
| 2026-08-04 | ₹0.68 | ₹0.74 | ₹0.68 | ₹0.68 | 209,204 |
| 2026-08-03 | ₹0.69 | ₹0.71 | ₹0.68 | ₹0.68 | 34,993 |
| 2026-07-31 | ₹0.68 | ₹0.70 | ₹0.68 | ₹0.70 | 28,192 |
| 2026-07-30 | ₹0.68 | ₹0.70 | ₹0.67 | ₹0.68 | 130,792 |
| 2026-07-29 | ₹0.69 | ₹0.70 | ₹0.67 | ₹0.70 | 237,985 |
| 2026-07-28 | ₹0.68 | ₹0.69 | ₹0.68 | ₹0.69 | 11,099 |
| 2026-07-27 | ₹0.69 | ₹0.69 | ₹0.67 | ₹0.68 | 109,808 |
| 2026-07-24 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.69 | 29,903 |
| 2026-07-23 | ₹0.68 | ₹0.70 | ₹0.67 | ₹0.70 | 49,488 |
| 2026-07-22 | ₹0.67 | ₹0.70 | ₹0.66 | ₹0.68 | 85,517 |
| 2026-07-21 | ₹0.69 | ₹0.71 | ₹0.66 | ₹0.67 | 62,577 |
| 2026-07-20 | ₹0.69 | ₹0.70 | ₹0.67 | ₹0.69 | 26,827 |
| 2026-07-17 | ₹0.72 | ₹0.72 | ₹0.69 | ₹0.69 | 21,561 |
| 2026-07-16 | ₹0.72 | ₹0.73 | ₹0.69 | ₹0.71 | 60,338 |
| 2026-07-15 | ₹0.69 | ₹0.76 | ₹0.67 | ₹0.72 | 774,829 |
| 2026-07-14 | ₹0.68 | ₹0.69 | ₹0.66 | ₹0.68 | 95,268 |
| 2026-07-13 | ₹0.66 | ₹0.69 | ₹0.66 | ₹0.68 | 102,015 |
| 2026-07-10 | ₹0.66 | ₹0.69 | ₹0.66 | ₹0.68 | 38,349 |
| 2026-07-09 | ₹0.69 | ₹0.71 | ₹0.66 | ₹0.67 | 72,263 |
| 2026-07-08 | ₹0.68 | ₹0.69 | ₹0.67 | ₹0.69 | 44,553 |
| 2026-07-07 | ₹0.69 | ₹0.69 | ₹0.67 | ₹0.69 | 33,491 |
| 2026-07-06 | ₹0.68 | ₹0.69 | ₹0.66 | ₹0.69 | 72,887 |
| 2026-07-03 | ₹0.68 | ₹0.69 | ₹0.67 | ₹0.68 | 84,370 |
| 2026-07-02 | ₹0.68 | ₹0.70 | ₹0.67 | ₹0.68 | 130,133 |
| 2026-07-01 | ₹0.68 | ₹0.72 | ₹0.65 | ₹0.68 | 336,041 |
| 2026-06-30 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.67 | 97,452 |
| 2026-06-29 | ₹0.69 | ₹0.69 | ₹0.66 | ₹0.67 | 39,784 |
| 2026-06-25 | ₹0.67 | ₹0.69 | ₹0.66 | ₹0.67 | 71,573 |
| 2026-06-24 | ₹0.66 | ₹0.68 | ₹0.66 | ₹0.67 | 75,045 |
| 2026-06-23 | ₹0.66 | ₹0.68 | ₹0.66 | ₹0.66 | 32,147 |
| 2026-06-22 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.68 | 41,517 |
| 2026-06-19 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.68 | 123,232 |
| 2026-06-18 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.67 | 49,578 |
| 2026-06-17 | ₹0.65 | ₹0.68 | ₹0.65 | ₹0.68 | 91,863 |
| 2026-06-16 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.67 | 61,641 |
| 2026-06-15 | ₹0.66 | ₹0.68 | ₹0.63 | ₹0.67 | 130,859 |
| 2026-06-12 | ₹0.66 | ₹0.68 | ₹0.65 | ₹0.66 | 36,599 |
| 2026-06-11 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.65 | 28,547 |
| 2026-06-10 | ₹0.65 | ₹0.69 | ₹0.63 | ₹0.67 | 145,338 |
| 2026-06-09 | ₹0.65 | ₹0.65 | ₹0.63 | ₹0.65 | 61,542 |
| 2026-06-08 | ₹0.63 | ₹0.67 | ₹0.63 | ₹0.64 | 86,993 |
| 2026-06-05 | ₹0.65 | ₹0.65 | ₹0.63 | ₹0.63 | 47,258 |
| 2026-06-04 | ₹0.65 | ₹0.65 | ₹0.63 | ₹0.65 | 54,061 |
| 2026-06-03 | ₹0.62 | ₹0.66 | ₹0.62 | ₹0.64 | 91,341 |
| 2026-06-02 | ₹0.61 | ₹0.67 | ₹0.61 | ₹0.64 | 272,318 |
| 2026-06-01 | ₹0.59 | ₹0.66 | ₹0.59 | ₹0.65 | 31,675 |
| 2026-05-29 | ₹0.65 | ₹0.67 | ₹0.64 | ₹0.65 | 46,066 |
| 2026-05-27 | ₹0.66 | ₹0.66 | ₹0.64 | ₹0.65 | 60,359 |
| 2026-05-26 | ₹0.65 | ₹0.67 | ₹0.64 | ₹0.64 | 108,462 |
| 2026-05-25 | ₹0.65 | ₹0.66 | ₹0.64 | ₹0.65 | 63,249 |
| 2026-05-22 | ₹0.67 | ₹0.68 | ₹0.64 | ₹0.64 | 83,406 |
| 2026-05-21 | ₹0.69 | ₹0.69 | ₹0.65 | ₹0.66 | 40,635 |
| 2026-05-20 | ₹0.66 | ₹0.69 | ₹0.64 | ₹0.66 | 114,231 |
| 2026-05-19 | ₹0.67 | ₹0.69 | ₹0.64 | ₹0.65 | 99,064 |
| 2026-05-18 | ₹0.67 | ₹0.70 | ₹0.64 | ₹0.65 | 122,261 |
| 2026-05-15 | ₹0.67 | ₹0.70 | ₹0.66 | ₹0.67 | 100,752 |
| 2026-05-14 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.68 | 64,546 |
| 2026-05-13 | ₹0.68 | ₹0.70 | ₹0.68 | ₹0.68 | 116,616 |
| 2026-05-12 | ₹0.70 | ₹0.71 | ₹0.68 | ₹0.69 | 66,559 |
| 2026-05-11 | ₹0.71 | ₹0.71 | ₹0.68 | ₹0.69 | 186,643 |
| 2026-05-08 | ₹0.70 | ₹0.72 | ₹0.67 | ₹0.70 | 182,454 |
| 2026-05-07 | ₹0.68 | ₹0.72 | ₹0.63 | ₹0.72 | 211,063 |
| 2026-05-06 | ₹0.66 | ₹0.71 | ₹0.66 | ₹0.68 | 97,776 |
| 2026-05-05 | ₹0.67 | ₹0.68 | ₹0.65 | ₹0.66 | 126,766 |
| 2026-05-04 | ₹0.77 | ₹0.77 | ₹0.60 | ₹0.66 | 475,431 |
| 2026-04-30 | ₹0.69 | ₹0.69 | ₹0.67 | ₹0.68 | 38,803 |
| 2026-04-29 | ₹0.68 | ₹0.69 | ₹0.67 | ₹0.68 | 106,080 |
| 2026-04-28 | ₹0.70 | ₹0.70 | ₹0.68 | ₹0.68 | 78,118 |
| 2026-04-27 | ₹0.70 | ₹0.70 | ₹0.68 | ₹0.68 | 58,900 |
| 2026-04-24 | ₹0.70 | ₹0.71 | ₹0.66 | ₹0.69 | 248,265 |
| 2026-04-23 | ₹0.71 | ₹0.72 | ₹0.70 | ₹0.71 | 46,840 |
| 2026-04-22 | ₹0.73 | ₹0.73 | ₹0.70 | ₹0.71 | 77,757 |
| 2026-04-21 | ₹0.71 | ₹0.74 | ₹0.70 | ₹0.72 | 74,015 |
| 2026-04-20 | ₹0.74 | ₹0.74 | ₹0.70 | ₹0.71 | 95,810 |
| 2026-04-17 | ₹0.72 | ₹0.73 | ₹0.70 | ₹0.71 | 89,173 |
| 2026-04-16 | ₹0.71 | ₹0.72 | ₹0.69 | ₹0.71 | 110,530 |
| 2026-04-15 | ₹0.70 | ₹0.73 | ₹0.65 | ₹0.69 | 138,209 |
| 2026-04-13 | ₹0.72 | ₹0.72 | ₹0.63 | ₹0.69 | 84,953 |
| 2026-04-10 | ₹0.69 | ₹0.73 | ₹0.68 | ₹0.70 | 146,848 |
| 2026-04-09 | ₹0.75 | ₹0.75 | ₹0.68 | ₹0.69 | 80,393 |
| 2026-04-08 | ₹0.72 | ₹0.72 | ₹0.67 | ₹0.71 | 145,931 |
| 2026-04-07 | ₹0.65 | ₹0.67 | ₹0.62 | ₹0.67 | 138,616 |
| 2026-04-06 | ₹0.62 | ₹0.68 | ₹0.57 | ₹0.64 | 148,444 |
| 2026-04-02 | ₹0.54 | ₹0.62 | ₹0.54 | ₹0.60 | 79,754 |
| 2026-04-01 | ₹0.52 | ₹0.60 | ₹0.52 | ₹0.59 | 104,995 |
| 2026-03-30 | ₹0.58 | ₹0.58 | ₹0.50 | ₹0.52 | 440,438 |
| 2026-03-27 | ₹0.60 | ₹0.61 | ₹0.52 | ₹0.54 | 220,639 |
| 2026-03-25 | ₹0.62 | ₹0.62 | ₹0.58 | ₹0.58 | 96,379 |
| 2026-03-24 | ₹0.57 | ₹0.62 | ₹0.57 | ₹0.61 | 86,718 |
| 2026-03-23 | ₹0.62 | ₹0.62 | ₹0.55 | ₹0.57 | 529,257 |
| 2026-03-20 | ₹0.59 | ₹0.68 | ₹0.59 | ₹0.62 | 48,909 |
| 2026-03-19 | ₹0.62 | ₹0.63 | ₹0.59 | ₹0.62 | 50,977 |
| 2026-03-18 | ₹0.61 | ₹0.65 | ₹0.60 | ₹0.61 | 244,378 |
| 2026-03-17 | ₹0.62 | ₹0.63 | ₹0.60 | ₹0.62 | 47,178 |
| 2026-03-16 | ₹0.60 | ₹0.63 | ₹0.60 | ₹0.61 | 145,537 |
| 2026-03-13 | ₹0.65 | ₹0.65 | ₹0.60 | ₹0.61 | 242,575 |
| 2026-03-12 | ₹0.64 | ₹0.65 | ₹0.60 | ₹0.64 | 86,023 |
| 2026-03-11 | ₹0.68 | ₹0.68 | ₹0.63 | ₹0.64 | 96,049 |
| 2026-03-10 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.66 | 47,767 |
| 2026-03-09 | ₹0.65 | ₹0.76 | ₹0.62 | ₹0.66 | 124,083 |
| 2026-03-06 | ₹0.63 | ₹0.67 | ₹0.63 | ₹0.65 | 122,118 |
| 2026-03-05 | ₹0.65 | ₹0.73 | ₹0.63 | ₹0.67 | 42,923 |
| 2026-03-04 | ₹0.60 | ₹0.67 | ₹0.60 | ₹0.65 | 115,581 |
| 2026-03-02 | ₹0.67 | ₹0.67 | ₹0.64 | ₹0.66 | 225,604 |
| 2026-02-27 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.67 | 82,587 |
| 2026-02-26 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.67 | 82,704 |
| 2026-02-25 | ₹0.68 | ₹0.68 | ₹0.66 | ₹0.67 | 56,919 |
| 2026-02-24 | ₹0.68 | ₹0.68 | ₹0.65 | ₹0.66 | 187,939 |
| 2026-02-23 | ₹0.69 | ₹0.69 | ₹0.67 | ₹0.69 | 169,836 |
| 2026-02-20 | ₹0.70 | ₹0.70 | ₹0.67 | ₹0.69 | 130,011 |
| 2026-02-19 | ₹0.69 | ₹0.70 | ₹0.68 | ₹0.68 | 63,389 |
| 2026-02-18 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.69 | 29,099 |
| 2026-02-17 | ₹0.71 | ₹0.71 | ₹0.69 | ₹0.70 | 247,143 |
| 2026-02-16 | ₹0.70 | ₹0.72 | ₹0.68 | ₹0.69 | 312,375 |
| 2026-02-13 | ₹0.77 | ₹0.78 | ₹0.67 | ₹0.70 | 1,942,533 |
| 2026-02-12 | ₹0.78 | ₹0.79 | ₹0.74 | ₹0.74 | 1,396,688 |
| 2026-02-11 | ₹0.78 | ₹0.80 | ₹0.76 | ₹0.77 | 272,415 |
| 2026-02-10 | ₹0.77 | ₹0.83 | ₹0.77 | ₹0.78 | 85,552 |
| 2026-02-09 | ₹0.76 | ₹0.85 | ₹0.73 | ₹0.78 | 1,521,867 |
| 2026-02-06 | ₹0.79 | ₹0.79 | ₹0.75 | ₹0.76 | 566,627 |
| 2026-02-05 | ₹0.74 | ₹0.82 | ₹0.73 | ₹0.78 | 1,687,633 |
| 2026-02-04 | ₹0.74 | ₹0.76 | ₹0.72 | ₹0.76 | 227,169 |
| 2026-02-03 | ₹0.78 | ₹0.78 | ₹0.71 | ₹0.74 | 130,885 |
| 2026-02-02 | ₹0.78 | ₹0.78 | ₹0.73 | ₹0.75 | 73,725 |
| 2026-02-01 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.76 | 141,792 |
| 2026-01-30 | ₹0.77 | ₹0.77 | ₹0.73 | ₹0.74 | 113,848 |
| 2026-01-29 | ₹0.77 | ₹0.77 | ₹0.72 | ₹0.73 | 137,783 |
| 2026-01-28 | ₹0.72 | ₹0.79 | ₹0.72 | ₹0.75 | 232,382 |
| 2026-01-27 | ₹0.71 | ₹0.73 | ₹0.70 | ₹0.71 | 152,537 |
| 2026-01-23 | ₹0.72 | ₹0.74 | ₹0.68 | ₹0.70 | 551,713 |
| 2026-01-22 | ₹0.71 | ₹0.76 | ₹0.71 | ₹0.72 | 145,102 |
| 2026-01-21 | ₹0.73 | ₹0.75 | ₹0.63 | ₹0.70 | 1,164,623 |
| 2026-01-20 | ₹0.77 | ₹0.79 | ₹0.70 | ₹0.72 | 1,105,374 |
| 2026-01-19 | ₹0.79 | ₹0.80 | ₹0.77 | ₹0.78 | 174,446 |
| 2026-01-16 | ₹0.77 | ₹0.80 | ₹0.77 | ₹0.79 | 114,215 |
| 2026-01-14 | ₹0.79 | ₹0.79 | ₹0.76 | ₹0.77 | 299,445 |
| 2026-01-13 | ₹0.80 | ₹0.80 | ₹0.77 | ₹0.79 | 125,839 |
| 2026-01-12 | ₹0.80 | ₹0.82 | ₹0.77 | ₹0.79 | 514,046 |
| 2026-01-09 | ₹0.79 | ₹0.80 | ₹0.77 | ₹0.78 | 135,854 |
| 2026-01-08 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.79 | 150,077 |
| 2026-01-07 | ₹0.79 | ₹0.80 | ₹0.78 | ₹0.78 | 159,551 |
| 2026-01-06 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.79 | 70,411 |
| 2026-01-05 | ₹0.79 | ₹0.82 | ₹0.76 | ₹0.78 | 403,970 |
| 2026-01-02 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.79 | 210,785 |
| 2026-01-01 | ₹0.80 | ₹0.81 | ₹0.78 | ₹0.79 | 90,015 |
GCM Securities Share Price Performance Analysis (Apr 2013 - Sep 2026)
GCMSECU price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.25%
₹0.79 → ₹0.63
Year to Date
Price Volatility
6.91%
Low Volatility
Year to Date
Average Daily Volume
172,108
Year to Date Average
BSE Exchange
GCM Securities Share Price History – Frequently Asked Questions
Common questions about GCMSECU historical data and records. Analyse GCMSECU promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of GCM Securities (GCMSECU)?
The all-time high share price of GCM Securities was ₹802.0 recorded on October 23, 2014 on the BSE exchange.
What is the all-time low share price of GCM Securities (GCMSECU)?
The all-time low share price of GCM Securities was ₹0.5 recorded on March 30, 2026 on the BSE exchange.
How can I download GCMSECU historical share price data?
You can download GCM Securities 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 GCMSECU shares?
The highest trading volume day for GCM Securities was 10,631,590 shares traded on August 11, 2023 on the BSE exchange, with share price at ₹2.93.