Price Data Selection & Download
Gian Life Care Share Price All Time Records & Statistics (Jan 2020 - Sep 2026)
1335 daily OHLCV records on BSE from Jan. 2020 to Sept. 2026. Review Gian Life Care price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹65.90
February 17, 2022
BSE Exchange
Share Price All Time Low
₹4.52
September 17, 2026
BSE Exchange
Highest Volume Trading Day
1,161,600
August 06, 2021 • ₹13.35
BSE Exchange
Share Price History Data (Jan 2020 - Sep 2026)
GIANLIFE 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 | ₹4.52 | ₹4.72 | ₹4.52 | ₹4.69 | 910 |
| 2026-09-17 | ₹4.55 | ₹4.74 | ₹4.52 | ₹4.60 | 8,937 |
| 2026-09-16 | ₹4.79 | ₹4.79 | ₹4.53 | ₹4.57 | 2,469 |
| 2026-09-15 | ₹4.58 | ₹4.77 | ₹4.58 | ₹4.74 | 2,981 |
| 2026-09-11 | ₹4.62 | ₹4.77 | ₹4.62 | ₹4.67 | 2,149 |
| 2026-09-10 | ₹4.65 | ₹4.78 | ₹4.61 | ₹4.77 | 4,736 |
| 2026-09-09 | ₹4.89 | ₹4.89 | ₹4.62 | ₹4.80 | 8,890 |
| 2026-09-08 | ₹4.89 | ₹4.89 | ₹4.63 | ₹4.86 | 2,403 |
| 2026-09-07 | ₹4.82 | ₹4.82 | ₹4.66 | ₹4.81 | 2,214 |
| 2026-09-04 | ₹4.93 | ₹4.93 | ₹4.70 | ₹4.82 | 5,973 |
| 2026-09-03 | ₹4.93 | ₹4.93 | ₹4.65 | ₹4.86 | 3,213 |
| 2026-09-02 | ₹4.89 | ₹4.94 | ₹4.63 | ₹4.88 | 15,176 |
| 2026-09-01 | ₹4.89 | ₹4.89 | ₹4.80 | ₹4.80 | 2,785 |
| 2026-08-31 | ₹4.89 | ₹4.89 | ₹4.55 | ₹4.83 | 6,573 |
| 2026-08-28 | ₹4.92 | ₹4.92 | ₹4.65 | ₹4.68 | 3,010 |
| 2026-08-27 | ₹4.93 | ₹4.93 | ₹4.66 | ₹4.87 | 1,227 |
| 2026-08-26 | ₹4.95 | ₹4.95 | ₹4.60 | ₹4.83 | 4,727 |
| 2026-08-25 | ₹4.84 | ₹4.84 | ₹4.55 | ₹4.79 | 6,904 |
| 2026-08-24 | ₹4.79 | ₹4.96 | ₹4.55 | ₹4.61 | 23,930 |
| 2026-08-21 | ₹4.95 | ₹4.95 | ₹4.71 | ₹4.76 | 7,550 |
| 2026-08-20 | ₹5.00 | ₹5.00 | ₹4.75 | ₹4.94 | 19,952 |
| 2026-08-19 | ₹5.04 | ₹5.04 | ₹4.90 | ₹4.99 | 1,339 |
| 2026-08-18 | ₹5.04 | ₹5.04 | ₹4.71 | ₹4.94 | 6,036 |
| 2026-08-17 | ₹4.65 | ₹4.95 | ₹4.65 | ₹4.90 | 20,519 |
| 2026-08-14 | ₹4.90 | ₹4.90 | ₹4.72 | ₹4.73 | 4,286 |
| 2026-08-13 | ₹4.97 | ₹4.97 | ₹4.76 | ₹4.94 | 1,214 |
| 2026-08-12 | ₹4.92 | ₹5.00 | ₹4.90 | ₹4.97 | 7,864 |
| 2026-08-11 | ₹4.89 | ₹4.93 | ₹4.60 | ₹4.92 | 27,812 |
| 2026-08-10 | ₹4.70 | ₹4.70 | ₹4.70 | ₹4.70 | 535 |
| 2026-08-07 | ₹4.61 | ₹4.90 | ₹4.61 | ₹4.70 | 1,127 |
| 2026-08-06 | ₹5.08 | ₹5.08 | ₹4.67 | ₹4.67 | 21,907 |
| 2026-08-05 | ₹4.72 | ₹4.96 | ₹4.72 | ₹4.91 | 1,507 |
| 2026-08-04 | ₹5.04 | ₹5.04 | ₹4.70 | ₹4.93 | 6,352 |
| 2026-08-03 | ₹4.93 | ₹4.93 | ₹4.75 | ₹4.91 | 3,707 |
| 2026-07-31 | ₹4.66 | ₹4.93 | ₹4.66 | ₹4.91 | 6,082 |
| 2026-07-30 | ₹4.89 | ₹4.98 | ₹4.70 | ₹4.90 | 4,402 |
| 2026-07-29 | ₹4.69 | ₹4.89 | ₹4.61 | ₹4.89 | 17,321 |
| 2026-07-28 | ₹4.89 | ₹4.89 | ₹4.68 | ₹4.80 | 4,054 |
| 2026-07-27 | ₹4.83 | ₹4.83 | ₹4.61 | ₹4.80 | 11,151 |
| 2026-07-24 | ₹4.65 | ₹4.87 | ₹4.59 | ₹4.60 | 17,681 |
| 2026-07-23 | ₹4.68 | ₹4.99 | ₹4.68 | ₹4.72 | 14,959 |
| 2026-07-22 | ₹5.06 | ₹5.07 | ₹4.76 | ₹4.92 | 9,652 |
| 2026-07-21 | ₹4.63 | ₹5.04 | ₹4.59 | ₹4.96 | 21,413 |
| 2026-07-20 | ₹4.98 | ₹4.98 | ₹4.62 | ₹4.83 | 3,911 |
| 2026-07-17 | ₹5.04 | ₹5.04 | ₹4.66 | ₹4.83 | 3,914 |
| 2026-07-16 | ₹4.93 | ₹4.93 | ₹4.61 | ₹4.89 | 8,853 |
| 2026-07-15 | ₹4.94 | ₹4.94 | ₹4.66 | ₹4.75 | 6,636 |
| 2026-07-14 | ₹4.80 | ₹5.06 | ₹4.70 | ₹4.73 | 2,878 |
| 2026-07-13 | ₹4.98 | ₹4.98 | ₹4.75 | ₹4.90 | 4,927 |
| 2026-07-10 | ₹5.08 | ₹5.08 | ₹4.80 | ₹4.94 | 2,046 |
| 2026-07-09 | ₹5.00 | ₹5.02 | ₹4.82 | ₹4.94 | 5,763 |
| 2026-07-08 | ₹5.08 | ₹5.08 | ₹4.74 | ₹4.81 | 3,875 |
| 2026-07-07 | ₹5.09 | ₹5.09 | ₹4.69 | ₹4.96 | 16,069 |
| 2026-07-06 | ₹5.11 | ₹5.11 | ₹4.93 | ₹4.93 | 1,484 |
| 2026-07-03 | ₹4.67 | ₹5.09 | ₹4.67 | ₹5.01 | 13,801 |
| 2026-07-02 | ₹5.00 | ₹5.00 | ₹4.74 | ₹4.89 | 3,145 |
| 2026-07-01 | ₹5.18 | ₹5.18 | ₹4.75 | ₹4.79 | 5,284 |
| 2026-06-30 | ₹5.19 | ₹5.19 | ₹4.85 | ₹5.00 | 1,025 |
| 2026-06-29 | ₹5.14 | ₹5.14 | ₹4.79 | ₹5.08 | 2,843 |
| 2026-06-25 | ₹5.09 | ₹5.09 | ₹4.80 | ₹5.00 | 4,430 |
| 2026-06-24 | ₹4.72 | ₹4.99 | ₹4.72 | ₹4.98 | 10,105 |
| 2026-06-23 | ₹5.10 | ₹5.10 | ₹4.75 | ₹4.92 | 11,363 |
| 2026-06-22 | ₹5.10 | ₹5.16 | ₹4.75 | ₹4.99 | 11,260 |
| 2026-06-19 | ₹4.99 | ₹5.17 | ₹4.75 | ₹5.00 | 27,033 |
| 2026-06-18 | ₹5.29 | ₹5.29 | ₹4.85 | ₹4.99 | 14,534 |
| 2026-06-17 | ₹5.39 | ₹5.39 | ₹5.06 | ₹5.10 | 9,589 |
| 2026-06-16 | ₹5.54 | ₹5.54 | ₹5.04 | ₹5.32 | 18,550 |
| 2026-06-15 | ₹5.37 | ₹5.59 | ₹5.11 | ₹5.30 | 22,406 |
| 2026-06-12 | ₹5.39 | ₹5.65 | ₹5.37 | ₹5.37 | 13,200 |
| 2026-06-11 | ₹5.85 | ₹5.85 | ₹5.41 | ₹5.65 | 19,385 |
| 2026-06-10 | ₹5.94 | ₹5.94 | ₹5.67 | ₹5.69 | 7,029 |
| 2026-06-09 | ₹5.78 | ₹5.93 | ₹5.50 | ₹5.86 | 22,594 |
| 2026-06-08 | ₹5.88 | ₹5.88 | ₹5.50 | ₹5.78 | 3,637 |
| 2026-06-05 | ₹5.85 | ₹5.85 | ₹5.51 | ₹5.77 | 2,376 |
| 2026-06-04 | ₹6.02 | ₹6.02 | ₹5.49 | ₹5.78 | 37,795 |
| 2026-06-03 | ₹6.17 | ₹6.17 | ₹5.76 | ₹5.77 | 13,706 |
| 2026-06-02 | ₹6.19 | ₹6.19 | ₹5.73 | ₹6.06 | 600 |
| 2026-06-01 | ₹5.57 | ₹6.01 | ₹5.57 | ₹6.00 | 35,066 |
| 2026-05-29 | ₹5.98 | ₹6.06 | ₹5.70 | ₹5.74 | 4,571 |
| 2026-05-27 | ₹6.08 | ₹6.08 | ₹5.78 | ₹5.98 | 3,935 |
| 2026-05-26 | ₹6.14 | ₹6.14 | ₹5.60 | ₹6.08 | 17,594 |
| 2026-05-25 | ₹6.29 | ₹6.29 | ₹5.88 | ₹5.89 | 12,082 |
| 2026-05-22 | ₹6.28 | ₹6.35 | ₹5.90 | ₹6.18 | 14,902 |
| 2026-05-21 | ₹6.26 | ₹6.26 | ₹5.95 | ₹6.21 | 3,972 |
| 2026-05-20 | ₹6.48 | ₹6.48 | ₹5.96 | ₹5.98 | 8,714 |
| 2026-05-19 | ₹6.20 | ₹6.38 | ₹6.02 | ₹6.27 | 16,319 |
| 2026-05-18 | ₹5.91 | ₹6.23 | ₹5.91 | ₹6.08 | 2,260 |
| 2026-05-15 | ₹5.98 | ₹6.14 | ₹5.92 | ₹6.05 | 6,108 |
| 2026-05-14 | ₹5.91 | ₹5.91 | ₹5.65 | ₹5.91 | 1,686 |
| 2026-05-13 | ₹6.04 | ₹6.04 | ₹5.63 | ₹5.65 | 4,616 |
| 2026-05-12 | ₹5.99 | ₹6.04 | ₹5.70 | ₹5.79 | 5,738 |
| 2026-05-11 | ₹6.18 | ₹6.18 | ₹5.76 | ₹5.99 | 9,975 |
| 2026-05-08 | ₹5.94 | ₹5.98 | ₹5.70 | ₹5.97 | 12,294 |
| 2026-05-07 | ₹5.93 | ₹5.93 | ₹5.51 | ₹5.80 | 14,036 |
| 2026-05-06 | ₹5.94 | ₹5.94 | ₹5.43 | ₹5.75 | 7,694 |
| 2026-05-05 | ₹6.24 | ₹6.24 | ₹5.71 | ₹5.71 | 29,758 |
| 2026-05-04 | ₹6.35 | ₹6.60 | ₹5.99 | ₹6.01 | 38,061 |
| 2026-04-30 | ₹6.76 | ₹6.76 | ₹6.15 | ₹6.30 | 10,408 |
| 2026-04-29 | ₹6.97 | ₹6.97 | ₹6.46 | ₹6.47 | 25,634 |
| 2026-04-28 | ₹6.89 | ₹6.89 | ₹6.50 | ₹6.80 | 3,202 |
| 2026-04-27 | ₹6.37 | ₹7.02 | ₹6.37 | ₹6.84 | 4,486 |
| 2026-04-24 | ₹6.79 | ₹6.79 | ₹6.56 | ₹6.70 | 1,675 |
| 2026-04-23 | ₹6.73 | ₹6.73 | ₹6.45 | ₹6.67 | 3,384 |
| 2026-04-22 | ₹6.75 | ₹6.75 | ₹6.40 | ₹6.73 | 5,889 |
| 2026-04-21 | ₹6.94 | ₹6.94 | ₹6.33 | ₹6.70 | 2,856 |
| 2026-04-20 | ₹7.14 | ₹7.23 | ₹6.62 | ₹6.63 | 13,291 |
| 2026-04-17 | ₹6.69 | ₹7.02 | ₹6.37 | ₹6.96 | 11,149 |
| 2026-04-16 | ₹6.23 | ₹6.78 | ₹6.23 | ₹6.70 | 6,321 |
| 2026-04-15 | ₹6.56 | ₹6.56 | ₹6.31 | ₹6.55 | 3,115 |
| 2026-04-13 | ₹6.54 | ₹6.58 | ₹6.24 | ₹6.58 | 1,944 |
| 2026-04-10 | ₹6.62 | ₹6.62 | ₹6.16 | ₹6.54 | 9,583 |
| 2026-04-09 | ₹6.63 | ₹6.63 | ₹6.46 | ₹6.48 | 3,136 |
| 2026-04-08 | ₹6.20 | ₹6.51 | ₹6.10 | ₹6.41 | 8,716 |
| 2026-04-07 | ₹6.69 | ₹6.69 | ₹6.13 | ₹6.20 | 2,014 |
| 2026-04-06 | ₹6.49 | ₹6.49 | ₹6.17 | ₹6.44 | 764 |
| 2026-04-02 | ₹6.44 | ₹6.59 | ₹5.99 | ₹6.49 | 3,774 |
| 2026-04-01 | ₹6.14 | ₹6.37 | ₹5.84 | ₹6.29 | 1,520 |
| 2026-03-30 | ₹5.91 | ₹6.38 | ₹5.90 | ₹6.14 | 2,412 |
| 2026-03-27 | ₹6.48 | ₹6.48 | ₹5.98 | ₹6.21 | 33,449 |
| 2026-03-25 | ₹5.96 | ₹6.46 | ₹5.96 | ₹6.29 | 13,971 |
| 2026-03-24 | ₹6.33 | ₹6.33 | ₹6.00 | ₹6.27 | 21,488 |
| 2026-03-23 | ₹6.65 | ₹6.65 | ₹6.03 | ₹6.03 | 9,859 |
| 2026-03-20 | ₹6.81 | ₹6.81 | ₹6.31 | ₹6.34 | 12,893 |
| 2026-03-19 | ₹6.62 | ₹6.97 | ₹6.38 | ₹6.49 | 4,603 |
| 2026-03-18 | ₹7.30 | ₹7.30 | ₹6.62 | ₹6.64 | 6,768 |
| 2026-03-17 | ₹7.66 | ₹7.66 | ₹6.94 | ₹6.96 | 964 |
| 2026-03-16 | ₹8.04 | ₹8.04 | ₹7.30 | ₹7.30 | 3,510 |
| 2026-03-13 | ₹7.27 | ₹7.78 | ₹7.05 | ₹7.68 | 69,332 |
| 2026-03-12 | ₹7.42 | ₹7.78 | ₹7.42 | ₹7.42 | 2,580 |
| 2026-03-11 | ₹7.72 | ₹7.98 | ₹7.49 | ₹7.81 | 1,226 |
| 2026-03-10 | ₹8.09 | ₹8.09 | ₹7.36 | ₹7.88 | 4,039 |
| 2026-03-09 | ₹7.98 | ₹7.98 | ₹7.23 | ₹7.73 | 19,471 |
| 2026-03-06 | ₹8.03 | ₹8.03 | ₹7.27 | ₹7.61 | 14,844 |
| 2026-03-05 | ₹7.57 | ₹8.15 | ₹7.57 | ₹7.65 | 4,261 |
| 2026-03-04 | ₹8.52 | ₹8.52 | ₹7.73 | ₹7.77 | 5,285 |
| 2026-03-02 | ₹8.13 | ₹8.95 | ₹8.13 | ₹8.13 | 3,106 |
| 2026-02-27 | ₹9.24 | ₹9.24 | ₹8.55 | ₹8.55 | 1,311 |
| 2026-02-26 | ₹9.00 | ₹9.00 | ₹8.18 | ₹8.99 | 439 |
| 2026-02-25 | ₹8.59 | ₹8.59 | ₹8.21 | ₹8.59 | 142 |
| 2026-02-24 | ₹9.18 | ₹9.18 | ₹8.32 | ₹8.42 | 878 |
| 2026-02-23 | ₹9.58 | ₹9.58 | ₹8.71 | ₹8.75 | 7,294 |
| 2026-02-20 | ₹9.89 | ₹9.89 | ₹9.15 | ₹9.16 | 4,179 |
| 2026-02-19 | ₹9.40 | ₹9.66 | ₹9.20 | ₹9.63 | 1,741 |
| 2026-02-18 | ₹9.93 | ₹9.93 | ₹9.20 | ₹9.66 | 456 |
| 2026-02-17 | ₹9.93 | ₹9.93 | ₹9.03 | ₹9.67 | 763 |
| 2026-02-16 | ₹9.84 | ₹9.84 | ₹9.01 | ₹9.50 | 1,001 |
| 2026-02-13 | ₹9.84 | ₹9.84 | ₹9.00 | ₹9.39 | 972 |
| 2026-02-12 | ₹10.09 | ₹10.09 | ₹9.36 | ₹9.47 | 788 |
| 2026-02-11 | ₹9.98 | ₹9.98 | ₹9.40 | ₹9.85 | 10,006 |
| 2026-02-10 | ₹10.24 | ₹10.24 | ₹9.50 | ₹9.89 | 10,064 |
| 2026-02-09 | ₹10.39 | ₹10.39 | ₹9.59 | ₹9.99 | 14,156 |
| 2026-02-06 | ₹10.39 | ₹10.78 | ₹9.78 | ₹10.09 | 6,555 |
| 2026-02-05 | ₹10.88 | ₹10.88 | ₹9.87 | ₹10.29 | 3,897 |
| 2026-02-04 | ₹10.74 | ₹10.83 | ₹9.90 | ₹10.38 | 12,612 |
| 2026-02-03 | ₹10.50 | ₹10.50 | ₹9.90 | ₹10.33 | 7,058 |
| 2026-02-02 | ₹10.58 | ₹10.58 | ₹9.70 | ₹10.40 | 4,811 |
| 2026-02-01 | ₹10.19 | ₹10.19 | ₹9.48 | ₹10.16 | 9,458 |
| 2026-01-30 | ₹9.55 | ₹10.20 | ₹9.25 | ₹9.97 | 2,584 |
| 2026-01-29 | ₹10.73 | ₹10.73 | ₹9.71 | ₹9.72 | 8,149 |
| 2026-01-28 | ₹10.05 | ₹10.39 | ₹9.56 | ₹10.22 | 6,892 |
| 2026-01-27 | ₹10.70 | ₹10.70 | ₹10.00 | ₹10.05 | 294 |
| 2026-01-23 | ₹10.73 | ₹10.73 | ₹10.00 | ₹10.20 | 11,970 |
| 2026-01-22 | ₹10.28 | ₹10.73 | ₹9.82 | ₹10.45 | 9,025 |
| 2026-01-21 | ₹10.17 | ₹10.60 | ₹9.79 | ₹10.28 | 9,168 |
| 2026-01-20 | ₹10.00 | ₹10.50 | ₹9.50 | ₹10.17 | 27,392 |
| 2026-01-19 | ₹10.70 | ₹10.70 | ₹9.97 | ₹10.00 | 5,682 |
| 2026-01-16 | ₹10.58 | ₹10.69 | ₹10.00 | ₹10.49 | 2,764 |
| 2026-01-14 | ₹10.68 | ₹10.68 | ₹9.76 | ₹10.37 | 8,342 |
| 2026-01-13 | ₹10.18 | ₹10.35 | ₹9.70 | ₹10.27 | 4,340 |
| 2026-01-12 | ₹10.18 | ₹10.18 | ₹9.41 | ₹10.12 | 5,994 |
| 2026-01-09 | ₹9.84 | ₹9.96 | ₹9.02 | ₹9.90 | 2,762 |
| 2026-01-08 | ₹9.74 | ₹9.74 | ₹8.83 | ₹9.49 | 3,513 |
| 2026-01-07 | ₹9.24 | ₹9.30 | ₹8.45 | ₹9.29 | 4,031 |
| 2026-01-06 | ₹9.00 | ₹9.35 | ₹8.51 | ₹8.87 | 5,850 |
| 2026-01-05 | ₹9.08 | ₹9.08 | ₹8.31 | ₹8.95 | 3,427 |
| 2026-01-02 | ₹8.37 | ₹8.78 | ₹8.00 | ₹8.74 | 5,555 |
| 2026-01-01 | ₹8.73 | ₹8.79 | ₹7.98 | ₹8.37 | 5,038 |
Gian Life Care Share Price Performance Analysis (Jan 2020 - Sep 2026)
GIANLIFE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-43.97%
₹8.37 → ₹4.69
Year to Date
Price Volatility
28.96%
Medium Volatility
Year to Date
Average Daily Volume
8,595
Year to Date Average
BSE Exchange
Gian Life Care Share Price History – Frequently Asked Questions
Common questions about GIANLIFE historical data and records. Analyse Gian Life Care ownership structure to track promoter, FII and institutional holdings.
What is the all-time high share price of Gian Life Care (GIANLIFE)?
The all-time high share price of Gian Life Care was ₹65.9 recorded on February 17, 2022 on the BSE exchange.
What is the all-time low share price of Gian Life Care (GIANLIFE)?
The all-time low share price of Gian Life Care was ₹4.52 recorded on September 17, 2026 on the BSE exchange.
How can I download GIANLIFE historical share price data?
You can download Gian Life Care 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 GIANLIFE shares?
The highest trading volume day for Gian Life Care was 1,161,600 shares traded on August 06, 2021 on the BSE exchange, with share price at ₹13.35.