Price Data Selection & Download
Gilada Finance & Investments Share Price All Time Records & Statistics (Nov 2014 - May 2026)
1841 daily OHLCV records on BSE from Nov. 2014 to May 2026. Explore GILADAFINS true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹35.50
April 05, 2022
BSE Exchange
Share Price All Time Low
₹1.80
March 02, 2016
BSE Exchange
Highest Volume Trading Day
757,165
November 30, 2022 • ₹25.65
BSE Exchange
Share Price History Data (Nov 2014 - May 2026)
GILADAFINS daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹12.53 | ₹12.70 | ₹12.31 | ₹12.49 | 1,404 |
| 2026-05-20 | ₹12.41 | ₹12.63 | ₹12.36 | ₹12.53 | 256 |
| 2026-05-19 | ₹12.49 | ₹12.73 | ₹12.01 | ₹12.35 | 3,107 |
| 2026-05-18 | ₹13.00 | ₹13.00 | ₹12.11 | ₹12.49 | 755 |
| 2026-05-15 | ₹12.75 | ₹12.75 | ₹12.30 | ₹12.33 | 9,564 |
| 2026-05-14 | ₹12.81 | ₹12.81 | ₹12.25 | ₹12.75 | 2,099 |
| 2026-05-13 | ₹12.40 | ₹12.82 | ₹12.10 | ₹12.82 | 11,002 |
| 2026-05-12 | ₹12.74 | ₹12.74 | ₹12.17 | ₹12.45 | 3,406 |
| 2026-05-11 | ₹12.99 | ₹12.99 | ₹12.44 | ₹12.74 | 1,926 |
| 2026-05-08 | ₹12.87 | ₹12.95 | ₹12.55 | ₹12.86 | 697 |
| 2026-05-07 | ₹12.70 | ₹12.88 | ₹12.43 | ₹12.81 | 1,360 |
| 2026-05-06 | ₹12.77 | ₹12.77 | ₹12.42 | ₹12.66 | 10,370 |
| 2026-05-05 | ₹12.75 | ₹12.79 | ₹12.06 | ₹12.74 | 6,173 |
| 2026-05-04 | ₹12.90 | ₹13.09 | ₹12.55 | ₹12.74 | 8,344 |
| 2026-04-30 | ₹12.89 | ₹13.00 | ₹12.40 | ₹12.88 | 3,594 |
| 2026-04-29 | ₹12.55 | ₹12.95 | ₹12.55 | ₹12.67 | 2,490 |
| 2026-04-28 | ₹12.80 | ₹12.99 | ₹12.61 | ₹12.62 | 1,005 |
| 2026-04-27 | ₹12.97 | ₹12.97 | ₹12.35 | ₹12.83 | 1,920 |
| 2026-04-24 | ₹12.20 | ₹12.98 | ₹12.20 | ₹12.70 | 4,336 |
| 2026-04-23 | ₹12.99 | ₹12.99 | ₹12.37 | ₹12.89 | 496 |
| 2026-04-22 | ₹12.98 | ₹12.98 | ₹12.50 | ₹12.89 | 13,446 |
| 2026-04-21 | ₹12.84 | ₹12.99 | ₹12.50 | ₹12.93 | 4,982 |
| 2026-04-20 | ₹12.50 | ₹12.90 | ₹12.50 | ₹12.78 | 4,505 |
| 2026-04-17 | ₹12.85 | ₹12.85 | ₹12.36 | ₹12.49 | 4,314 |
| 2026-04-16 | ₹13.04 | ₹13.04 | ₹12.00 | ₹12.53 | 24,833 |
| 2026-04-15 | ₹12.37 | ₹12.98 | ₹12.00 | ₹12.68 | 26,800 |
| 2026-04-13 | ₹12.79 | ₹12.79 | ₹11.82 | ₹12.37 | 7,420 |
| 2026-04-10 | ₹12.64 | ₹12.96 | ₹12.25 | ₹12.54 | 13,876 |
| 2026-04-09 | ₹12.59 | ₹13.01 | ₹12.40 | ₹12.65 | 320 |
| 2026-04-08 | ₹13.13 | ₹13.13 | ₹12.02 | ₹12.62 | 2,058 |
| 2026-04-07 | ₹12.48 | ₹12.90 | ₹11.40 | ₹12.00 | 1,447 |
| 2026-04-06 | ₹12.17 | ₹12.17 | ₹11.12 | ₹12.10 | 289 |
| 2026-04-02 | ₹12.39 | ₹12.39 | ₹11.01 | ₹11.85 | 8,905 |
| 2026-04-01 | ₹12.00 | ₹12.84 | ₹11.92 | ₹12.00 | 1,867 |
| 2026-03-30 | ₹11.99 | ₹13.00 | ₹11.70 | ₹12.00 | 7,225 |
| 2026-03-27 | ₹12.35 | ₹12.89 | ₹11.95 | ₹12.08 | 3,023 |
| 2026-03-25 | ₹11.60 | ₹12.40 | ₹11.60 | ₹12.03 | 661 |
| 2026-03-24 | ₹11.47 | ₹11.99 | ₹11.45 | ₹11.60 | 1,174 |
| 2026-03-23 | ₹11.92 | ₹12.79 | ₹11.01 | ₹11.40 | 1,250 |
| 2026-03-20 | ₹12.79 | ₹12.79 | ₹11.85 | ₹11.92 | 9,331 |
| 2026-03-19 | ₹11.64 | ₹12.82 | ₹11.64 | ₹12.47 | 4,513 |
| 2026-03-18 | ₹12.25 | ₹12.69 | ₹11.65 | ₹12.17 | 1,159 |
| 2026-03-17 | ₹12.43 | ₹12.43 | ₹11.54 | ₹12.19 | 6,827 |
| 2026-03-16 | ₹11.65 | ₹11.88 | ₹11.10 | ₹11.69 | 1,071 |
| 2026-03-13 | ₹12.90 | ₹12.90 | ₹11.58 | ₹11.89 | 4,984 |
| 2026-03-12 | ₹13.14 | ₹13.14 | ₹11.36 | ₹12.51 | 1,686 |
| 2026-03-11 | ₹12.50 | ₹12.50 | ₹11.00 | ₹11.96 | 18,579 |
| 2026-03-10 | ₹12.90 | ₹12.90 | ₹11.61 | ₹12.00 | 5,998 |
| 2026-03-09 | ₹11.80 | ₹12.86 | ₹11.22 | ₹12.32 | 3,047 |
| 2026-03-06 | ₹12.14 | ₹12.14 | ₹11.40 | ₹11.80 | 6,195 |
| 2026-03-05 | ₹12.76 | ₹12.76 | ₹11.57 | ₹11.57 | 8,932 |
| 2026-03-04 | ₹12.23 | ₹12.23 | ₹11.69 | ₹12.17 | 3,472 |
| 2026-03-02 | ₹12.81 | ₹12.81 | ₹12.17 | ₹12.29 | 11,514 |
| 2026-02-27 | ₹12.81 | ₹12.81 | ₹12.24 | ₹12.81 | 10,212 |
| 2026-02-26 | ₹12.89 | ₹12.89 | ₹12.31 | ₹12.88 | 5,794 |
| 2026-02-25 | ₹12.95 | ₹12.95 | ₹12.34 | ₹12.93 | 616 |
| 2026-02-24 | ₹12.63 | ₹12.95 | ₹11.96 | ₹12.95 | 9,927 |
| 2026-02-23 | ₹12.57 | ₹12.57 | ₹12.26 | ₹12.57 | 4,580 |
| 2026-02-20 | ₹12.82 | ₹13.19 | ₹12.22 | ₹12.90 | 719 |
| 2026-02-19 | ₹12.51 | ₹12.99 | ₹12.50 | ₹12.82 | 4,576 |
| 2026-02-18 | ₹13.24 | ₹13.43 | ₹12.45 | ₹12.99 | 13,500 |
| 2026-02-17 | ₹13.23 | ₹13.23 | ₹12.91 | ₹12.93 | 2,702 |
| 2026-02-16 | ₹13.90 | ₹13.90 | ₹12.85 | ₹13.58 | 9,911 |
| 2026-02-13 | ₹13.58 | ₹13.58 | ₹12.95 | ₹13.43 | 4,114 |
| 2026-02-12 | ₹13.69 | ₹14.14 | ₹13.05 | ₹13.61 | 340 |
| 2026-02-11 | ₹13.85 | ₹13.85 | ₹13.05 | ₹13.70 | 2,263 |
| 2026-02-10 | ₹13.79 | ₹13.79 | ₹12.99 | ₹13.63 | 1,912 |
| 2026-02-09 | ₹13.57 | ₹13.87 | ₹12.60 | ₹13.40 | 14,426 |
| 2026-02-06 | ₹14.09 | ₹14.09 | ₹13.25 | ₹13.26 | 308 |
| 2026-02-05 | ₹13.35 | ₹13.95 | ₹12.81 | ₹13.53 | 6,472 |
| 2026-02-04 | ₹12.94 | ₹13.49 | ₹12.61 | ₹13.35 | 1,336 |
| 2026-02-03 | ₹12.83 | ₹13.45 | ₹12.43 | ₹13.00 | 1,475 |
| 2026-02-02 | ₹12.72 | ₹12.98 | ₹12.34 | ₹12.83 | 3,644 |
| 2026-02-01 | ₹12.27 | ₹13.00 | ₹12.27 | ₹12.98 | 364 |
| 2026-01-30 | ₹13.25 | ₹13.25 | ₹12.06 | ₹12.52 | 1,596 |
| 2026-01-29 | ₹13.00 | ₹13.50 | ₹12.41 | ₹12.69 | 1,506 |
| 2026-01-28 | ₹13.08 | ₹13.08 | ₹12.65 | ₹13.00 | 4,235 |
| 2026-01-27 | ₹13.15 | ₹13.49 | ₹12.76 | ₹13.09 | 1,586 |
| 2026-01-23 | ₹13.07 | ₹13.62 | ₹12.81 | ₹13.42 | 1,756 |
| 2026-01-22 | ₹12.99 | ₹13.07 | ₹11.87 | ₹13.07 | 19,112 |
| 2026-01-21 | ₹13.00 | ₹13.44 | ₹12.36 | ₹12.45 | 4,476 |
| 2026-01-20 | ₹13.67 | ₹13.67 | ₹12.82 | ₹13.00 | 2,571 |
| 2026-01-19 | ₹13.85 | ₹13.85 | ₹12.74 | ₹13.34 | 7,427 |
| 2026-01-16 | ₹13.01 | ₹13.57 | ₹13.01 | ₹13.26 | 2,195 |
| 2026-01-14 | ₹13.89 | ₹13.99 | ₹12.97 | ₹13.64 | 5,544 |
| 2026-01-13 | ₹13.30 | ₹13.64 | ₹13.30 | ₹13.60 | 2,074 |
| 2026-01-12 | ₹14.20 | ₹14.20 | ₹13.11 | ₹13.51 | 2,239 |
| 2026-01-09 | ₹13.85 | ₹13.85 | ₹13.02 | ₹13.67 | 2,154 |
| 2026-01-08 | ₹14.09 | ₹14.09 | ₹13.30 | ₹13.65 | 7,072 |
| 2026-01-07 | ₹13.96 | ₹13.96 | ₹13.23 | ₹13.84 | 14,224 |
| 2026-01-06 | ₹13.34 | ₹14.10 | ₹13.34 | ₹13.92 | 2,630 |
| 2026-01-05 | ₹13.97 | ₹14.25 | ₹13.28 | ₹13.75 | 50,675 |
| 2026-01-02 | ₹13.39 | ₹13.65 | ₹13.00 | ₹13.60 | 6,520 |
| 2026-01-01 | ₹12.68 | ₹13.45 | ₹12.68 | ₹13.39 | 1,142 |
Gilada Finance & Investments Share Price Performance Analysis (Nov 2014 - May 2026)
GILADAFINS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.72%
₹13.39 → ₹12.49
Year to Date
Price Volatility
4.52%
Low Volatility
Year to Date
Average Daily Volume
5,638
Year to Date Average
BSE Exchange
Gilada Finance & Investments Share Price History – Frequently Asked Questions
Common questions about GILADAFINS historical data and records. Compare with GILADAFINS stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Gilada Finance & Investments (GILADAFINS)?
The all-time high share price of Gilada Finance & Investments was ₹35.5 recorded on April 05, 2022 on the BSE exchange.
What is the all-time low share price of Gilada Finance & Investments (GILADAFINS)?
The all-time low share price of Gilada Finance & Investments was ₹1.8 recorded on March 02, 2016 on the BSE exchange.
How can I download GILADAFINS historical share price data?
You can download Gilada Finance & Investments 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 GILADAFINS shares?
The highest trading volume day for Gilada Finance & Investments was 757,165 shares traded on November 30, 2022 on the BSE exchange, with share price at ₹25.65.