Price Data Selection & Download
Gamco Share Price All Time Records & Statistics (Sep 2016 - Oct 2026)
1322 daily OHLCV records on BSE from Sept. 2016 to Oct. 2026. Review Gamco P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹65.78
December 23, 2024
BSE Exchange
Share Price All Time Low
₹0.80
July 12, 2021
BSE Exchange
Highest Volume Trading Day
888,750
April 05, 2018 • ₹1.29
BSE Exchange
Share Price History Data (Sep 2016 - Oct 2026)
GAMCO daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹46.15 | ₹46.16 | ₹44.51 | ₹45.11 | 1,456 |
| 2026-10-05 | ₹46.28 | ₹46.70 | ₹44.92 | ₹46.16 | 6,776 |
| 2026-10-01 | ₹45.50 | ₹49.00 | ₹43.00 | ₹46.75 | 22,386 |
| 2026-09-30 | ₹46.44 | ₹46.44 | ₹42.50 | ₹45.49 | 3,782 |
| 2026-09-29 | ₹46.36 | ₹46.88 | ₹42.11 | ₹44.91 | 8,284 |
| 2026-09-28 | ₹46.10 | ₹47.56 | ₹46.10 | ₹46.30 | 6,873 |
| 2026-09-25 | ₹47.88 | ₹47.99 | ₹46.54 | ₹47.00 | 11,870 |
| 2026-09-24 | ₹46.10 | ₹48.88 | ₹46.10 | ₹47.31 | 2,736 |
| 2026-09-23 | ₹48.20 | ₹48.68 | ₹47.17 | ₹48.00 | 5,142 |
| 2026-09-22 | ₹48.70 | ₹49.00 | ₹47.15 | ₹47.63 | 7,826 |
| 2026-09-21 | ₹46.06 | ₹51.50 | ₹45.70 | ₹49.05 | 62,016 |
| 2026-09-18 | ₹46.50 | ₹47.49 | ₹46.02 | ₹47.49 | 22,480 |
| 2026-09-17 | ₹47.50 | ₹48.19 | ₹46.00 | ₹46.13 | 36,949 |
| 2026-09-16 | ₹46.95 | ₹48.67 | ₹46.50 | ₹47.23 | 39,970 |
| 2026-09-15 | ₹48.00 | ₹48.97 | ₹45.90 | ₹46.22 | 71,283 |
| 2026-09-11 | ₹48.83 | ₹50.00 | ₹47.85 | ₹47.99 | 63,074 |
| 2026-09-10 | ₹48.51 | ₹49.47 | ₹47.66 | ₹48.51 | 33,389 |
| 2026-09-09 | ₹50.00 | ₹50.00 | ₹48.36 | ₹48.51 | 28,764 |
| 2026-09-08 | ₹49.11 | ₹49.86 | ₹48.08 | ₹49.32 | 44,116 |
| 2026-09-07 | ₹46.40 | ₹49.50 | ₹46.40 | ₹49.11 | 45,553 |
| 2026-09-04 | ₹48.62 | ₹49.43 | ₹48.00 | ₹48.25 | 46,488 |
| 2026-09-03 | ₹50.39 | ₹50.40 | ₹48.31 | ₹49.04 | 33,717 |
| 2026-09-02 | ₹48.85 | ₹52.00 | ₹48.12 | ₹49.33 | 45,276 |
| 2026-09-01 | ₹49.25 | ₹49.99 | ₹48.23 | ₹48.74 | 30,157 |
| 2026-08-31 | ₹49.48 | ₹51.99 | ₹49.47 | ₹49.53 | 41,449 |
| 2026-08-28 | ₹51.50 | ₹51.98 | ₹49.10 | ₹49.48 | 27,456 |
| 2026-08-27 | ₹50.00 | ₹50.00 | ₹48.17 | ₹48.79 | 25,386 |
| 2026-08-26 | ₹49.17 | ₹50.00 | ₹48.05 | ₹49.33 | 23,116 |
| 2026-08-25 | ₹49.50 | ₹50.84 | ₹49.17 | ₹49.27 | 22,817 |
| 2026-08-24 | ₹50.00 | ₹51.00 | ₹49.41 | ₹49.95 | 16,221 |
| 2026-08-21 | ₹51.00 | ₹51.00 | ₹49.95 | ₹50.08 | 20,660 |
| 2026-08-20 | ₹47.15 | ₹51.39 | ₹47.15 | ₹50.13 | 13,258 |
| 2026-08-19 | ₹50.51 | ₹50.51 | ₹49.30 | ₹50.05 | 15,897 |
| 2026-08-18 | ₹48.49 | ₹50.44 | ₹47.99 | ₹50.01 | 40,480 |
| 2026-08-17 | ₹48.57 | ₹48.92 | ₹47.84 | ₹48.25 | 38,679 |
| 2026-08-14 | ₹48.00 | ₹48.50 | ₹47.70 | ₹48.33 | 45,381 |
| 2026-08-13 | ₹48.21 | ₹48.50 | ₹47.20 | ₹48.08 | 70,477 |
| 2026-08-12 | ₹49.50 | ₹49.50 | ₹47.55 | ₹48.21 | 69,795 |
| 2026-08-11 | ₹49.90 | ₹49.90 | ₹48.50 | ₹48.50 | 56,576 |
| 2026-08-10 | ₹50.90 | ₹52.40 | ₹49.00 | ₹49.64 | 101,345 |
| 2026-08-07 | ₹50.34 | ₹50.50 | ₹49.16 | ₹50.06 | 35,973 |
| 2026-08-06 | ₹49.51 | ₹50.38 | ₹48.99 | ₹49.88 | 67,794 |
| 2026-08-05 | ₹49.86 | ₹50.20 | ₹49.01 | ₹49.62 | 50,048 |
| 2026-08-04 | ₹49.70 | ₹50.26 | ₹49.00 | ₹49.86 | 35,114 |
| 2026-08-03 | ₹51.15 | ₹51.15 | ₹48.51 | ₹49.97 | 19,025 |
| 2026-07-31 | ₹49.97 | ₹50.25 | ₹49.00 | ₹50.15 | 24,936 |
| 2026-07-30 | ₹50.00 | ₹50.75 | ₹47.65 | ₹49.09 | 47,321 |
| 2026-07-29 | ₹50.50 | ₹51.76 | ₹49.41 | ₹50.44 | 40,638 |
| 2026-07-28 | ₹50.70 | ₹50.99 | ₹49.18 | ₹50.02 | 27,508 |
| 2026-07-27 | ₹50.21 | ₹50.69 | ₹49.15 | ₹49.96 | 138,828 |
| 2026-07-24 | ₹51.85 | ₹51.85 | ₹48.30 | ₹50.49 | 142,349 |
| 2026-07-23 | ₹52.00 | ₹53.00 | ₹49.02 | ₹51.00 | 132,034 |
| 2026-07-22 | ₹54.90 | ₹56.49 | ₹49.70 | ₹51.29 | 404,415 |
| 2026-07-21 | ₹49.96 | ₹51.49 | ₹49.21 | ₹50.60 | 318,361 |
| 2026-07-20 | ₹49.70 | ₹51.44 | ₹49.41 | ₹49.90 | 11,701 |
| 2026-07-17 | ₹49.10 | ₹50.50 | ₹49.02 | ₹49.71 | 21,154 |
| 2026-07-16 | ₹49.03 | ₹50.49 | ₹48.70 | ₹49.80 | 19,449 |
| 2026-07-15 | ₹49.86 | ₹50.95 | ₹48.99 | ₹49.65 | 30,690 |
| 2026-07-14 | ₹49.52 | ₹50.00 | ₹48.22 | ₹49.86 | 12,783 |
| 2026-07-13 | ₹48.91 | ₹51.57 | ₹47.36 | ₹49.52 | 43,429 |
| 2026-07-10 | ₹49.51 | ₹49.51 | ₹48.65 | ₹49.15 | 16,736 |
| 2026-07-09 | ₹48.67 | ₹49.88 | ₹47.71 | ₹49.36 | 29,305 |
| 2026-07-08 | ₹49.25 | ₹50.26 | ₹47.68 | ₹48.66 | 29,026 |
| 2026-07-07 | ₹48.00 | ₹50.00 | ₹47.26 | ₹49.86 | 25,710 |
| 2026-07-06 | ₹49.62 | ₹50.92 | ₹46.50 | ₹49.04 | 11,231 |
| 2026-07-03 | ₹48.60 | ₹50.90 | ₹48.60 | ₹49.79 | 24,882 |
| 2026-07-02 | ₹50.00 | ₹50.71 | ₹49.56 | ₹49.99 | 37,727 |
| 2026-07-01 | ₹50.24 | ₹51.96 | ₹49.10 | ₹50.03 | 46,551 |
| 2026-06-30 | ₹50.99 | ₹50.99 | ₹49.84 | ₹50.62 | 14,577 |
| 2026-06-29 | ₹51.00 | ₹51.00 | ₹48.53 | ₹50.87 | 43,922 |
| 2026-06-25 | ₹48.30 | ₹52.99 | ₹48.30 | ₹50.93 | 97,119 |
| 2026-06-24 | ₹50.00 | ₹51.47 | ₹48.05 | ₹49.79 | 120,171 |
| 2026-06-23 | ₹52.40 | ₹52.40 | ₹49.65 | ₹50.65 | 129,189 |
| 2026-06-22 | ₹46.93 | ₹50.45 | ₹46.93 | ₹50.01 | 198,477 |
| 2026-06-19 | ₹48.47 | ₹48.63 | ₹46.12 | ₹47.89 | 129,997 |
| 2026-06-18 | ₹45.04 | ₹46.99 | ₹45.04 | ₹46.46 | 91,592 |
| 2026-06-17 | ₹43.67 | ₹46.24 | ₹43.67 | ₹45.60 | 83,997 |
| 2026-06-16 | ₹43.50 | ₹45.49 | ₹43.50 | ₹44.80 | 126,762 |
| 2026-06-15 | ₹44.40 | ₹44.50 | ₹43.01 | ₹44.45 | 77,695 |
| 2026-06-12 | ₹44.00 | ₹44.00 | ₹42.22 | ₹43.39 | 128,704 |
| 2026-06-11 | ₹41.01 | ₹43.98 | ₹41.01 | ₹43.36 | 108,833 |
| 2026-06-10 | ₹42.17 | ₹43.88 | ₹42.17 | ₹43.03 | 72,584 |
| 2026-06-09 | ₹45.48 | ₹45.48 | ₹42.00 | ₹43.36 | 154,436 |
| 2026-06-08 | ₹41.06 | ₹44.49 | ₹41.06 | ₹43.31 | 67,343 |
| 2026-06-05 | ₹41.11 | ₹42.51 | ₹40.44 | ₹41.82 | 39,657 |
| 2026-06-04 | ₹42.00 | ₹42.00 | ₹41.00 | ₹41.50 | 43,542 |
| 2026-06-03 | ₹41.51 | ₹41.99 | ₹40.74 | ₹41.63 | 38,880 |
| 2026-06-02 | ₹41.15 | ₹42.00 | ₹40.10 | ₹40.69 | 38,594 |
| 2026-06-01 | ₹41.31 | ₹42.99 | ₹40.56 | ₹41.36 | 52,251 |
| 2026-05-29 | ₹42.60 | ₹43.10 | ₹41.22 | ₹42.15 | 31,422 |
| 2026-05-27 | ₹40.76 | ₹43.50 | ₹40.58 | ₹42.60 | 71,692 |
| 2026-05-26 | ₹40.50 | ₹43.50 | ₹40.50 | ₹41.91 | 35,348 |
| 2026-05-25 | ₹38.30 | ₹42.90 | ₹38.30 | ₹41.39 | 73,104 |
| 2026-05-22 | ₹39.38 | ₹41.00 | ₹39.16 | ₹39.45 | 45,112 |
| 2026-05-21 | ₹39.30 | ₹41.60 | ₹39.30 | ₹40.18 | 32,255 |
| 2026-05-20 | ₹39.70 | ₹40.40 | ₹38.00 | ₹40.32 | 16,335 |
| 2026-05-19 | ₹38.99 | ₹39.99 | ₹38.52 | ₹38.95 | 6,727 |
| 2026-05-18 | ₹39.30 | ₹39.99 | ₹38.71 | ₹39.30 | 2,872 |
| 2026-05-15 | ₹39.66 | ₹40.50 | ₹38.51 | ₹39.33 | 4,808 |
| 2026-05-14 | ₹40.12 | ₹41.54 | ₹39.61 | ₹39.81 | 8,272 |
| 2026-05-13 | ₹40.64 | ₹41.90 | ₹39.12 | ₹41.51 | 48,895 |
| 2026-05-12 | ₹41.20 | ₹41.25 | ₹39.21 | ₹39.43 | 24,025 |
| 2026-05-11 | ₹41.18 | ₹41.61 | ₹39.61 | ₹40.80 | 69,341 |
| 2026-05-08 | ₹41.00 | ₹41.80 | ₹40.10 | ₹41.18 | 79,369 |
| 2026-05-07 | ₹41.17 | ₹41.79 | ₹40.53 | ₹40.55 | 3,058 |
| 2026-05-06 | ₹41.10 | ₹43.49 | ₹40.51 | ₹41.17 | 17,440 |
| 2026-05-05 | ₹41.15 | ₹42.85 | ₹41.00 | ₹41.50 | 32,193 |
| 2026-05-04 | ₹41.60 | ₹43.00 | ₹40.14 | ₹40.73 | 74,471 |
| 2026-04-30 | ₹41.03 | ₹43.46 | ₹40.00 | ₹41.97 | 13,324 |
| 2026-04-29 | ₹42.01 | ₹42.51 | ₹41.22 | ₹41.50 | 23,963 |
| 2026-04-28 | ₹42.89 | ₹43.00 | ₹40.70 | ₹42.39 | 45,124 |
| 2026-04-27 | ₹42.62 | ₹43.00 | ₹39.99 | ₹42.88 | 89,907 |
| 2026-04-24 | ₹41.90 | ₹41.90 | ₹39.00 | ₹41.01 | 37,101 |
| 2026-04-23 | ₹39.10 | ₹41.00 | ₹39.10 | ₹39.74 | 29,916 |
| 2026-04-22 | ₹39.00 | ₹41.90 | ₹39.00 | ₹40.43 | 29,861 |
| 2026-04-21 | ₹40.49 | ₹41.14 | ₹39.80 | ₹39.80 | 10,162 |
| 2026-04-20 | ₹39.59 | ₹41.75 | ₹39.57 | ₹41.35 | 23,463 |
| 2026-04-17 | ₹39.21 | ₹42.00 | ₹39.21 | ₹40.47 | 75,994 |
| 2026-04-16 | ₹40.00 | ₹43.35 | ₹38.50 | ₹39.79 | 18,352 |
| 2026-04-15 | ₹39.90 | ₹42.00 | ₹38.10 | ₹40.50 | 12,815 |
| 2026-04-13 | ₹39.64 | ₹39.64 | ₹38.02 | ₹38.50 | 5,164 |
| 2026-04-10 | ₹39.00 | ₹39.90 | ₹37.75 | ₹38.95 | 17,203 |
| 2026-04-09 | ₹38.60 | ₹38.99 | ₹37.20 | ₹38.57 | 12,793 |
| 2026-04-08 | ₹39.47 | ₹39.47 | ₹37.15 | ₹37.99 | 7,207 |
| 2026-04-07 | ₹36.11 | ₹38.10 | ₹36.11 | ₹37.10 | 8,245 |
| 2026-04-06 | ₹36.15 | ₹37.60 | ₹35.98 | ₹36.35 | 24,159 |
| 2026-04-02 | ₹37.98 | ₹37.98 | ₹36.11 | ₹37.63 | 11,789 |
| 2026-04-01 | ₹35.50 | ₹38.88 | ₹35.50 | ₹36.70 | 26,547 |
| 2026-03-30 | ₹38.65 | ₹38.65 | ₹35.00 | ₹36.19 | 14,528 |
| 2026-03-27 | ₹38.50 | ₹40.51 | ₹38.00 | ₹38.27 | 6,569 |
| 2026-03-25 | ₹39.80 | ₹41.93 | ₹39.01 | ₹40.92 | 110,091 |
| 2026-03-24 | ₹38.00 | ₹42.50 | ₹38.00 | ₹39.80 | 61,434 |
| 2026-03-23 | ₹36.00 | ₹42.30 | ₹36.00 | ₹39.94 | 31,850 |
| 2026-03-20 | ₹39.87 | ₹40.50 | ₹39.20 | ₹39.96 | 11,220 |
| 2026-03-19 | ₹40.49 | ₹40.49 | ₹39.60 | ₹39.87 | 23,600 |
| 2026-03-18 | ₹40.84 | ₹40.84 | ₹39.30 | ₹39.96 | 22,735 |
| 2026-03-17 | ₹40.25 | ₹41.40 | ₹39.00 | ₹40.03 | 5,094 |
| 2026-03-16 | ₹39.40 | ₹40.50 | ₹38.00 | ₹40.02 | 24,609 |
| 2026-03-13 | ₹40.20 | ₹40.20 | ₹38.75 | ₹39.40 | 50,158 |
| 2026-03-12 | ₹40.52 | ₹40.52 | ₹38.02 | ₹40.27 | 67,719 |
| 2026-03-11 | ₹38.19 | ₹40.50 | ₹38.15 | ₹40.26 | 155,070 |
| 2026-03-10 | ₹38.65 | ₹39.50 | ₹37.10 | ₹38.92 | 242,743 |
| 2026-03-09 | ₹33.62 | ₹38.00 | ₹32.65 | ₹36.64 | 73,344 |
| 2026-03-06 | ₹35.39 | ₹35.89 | ₹34.12 | ₹34.56 | 1,779 |
| 2026-03-05 | ₹33.60 | ₹36.28 | ₹33.60 | ₹35.39 | 30,802 |
| 2026-03-04 | ₹34.99 | ₹36.78 | ₹33.52 | ₹35.01 | 38,681 |
| 2026-03-02 | ₹35.70 | ₹36.20 | ₹34.91 | ₹35.89 | 56,894 |
| 2026-02-27 | ₹38.20 | ₹38.20 | ₹35.50 | ₹36.23 | 69,814 |
| 2026-02-26 | ₹37.96 | ₹38.84 | ₹36.66 | ₹37.33 | 56,754 |
| 2026-02-25 | ₹38.20 | ₹39.00 | ₹36.61 | ₹37.07 | 57,949 |
| 2026-02-24 | ₹39.68 | ₹39.70 | ₹37.94 | ₹38.09 | 76,424 |
| 2026-02-23 | ₹39.00 | ₹39.95 | ₹38.01 | ₹39.68 | 80,670 |
| 2026-02-20 | ₹37.92 | ₹39.25 | ₹37.92 | ₹38.99 | 70,520 |
| 2026-02-19 | ₹37.60 | ₹41.50 | ₹37.25 | ₹38.63 | 48,528 |
| 2026-02-18 | ₹38.20 | ₹39.79 | ₹38.20 | ₹39.19 | 38,489 |
| 2026-02-17 | ₹39.99 | ₹40.00 | ₹38.85 | ₹39.18 | 46,693 |
| 2026-02-16 | ₹40.90 | ₹40.90 | ₹39.00 | ₹39.99 | 63,234 |
| 2026-02-13 | ₹39.68 | ₹40.00 | ₹38.12 | ₹39.92 | 77,406 |
| 2026-02-12 | ₹39.08 | ₹40.00 | ₹38.11 | ₹39.68 | 41,035 |
| 2026-02-11 | ₹40.00 | ₹42.60 | ₹38.75 | ₹39.08 | 74,093 |
| 2026-02-10 | ₹39.79 | ₹40.00 | ₹38.66 | ₹39.92 | 57,399 |
| 2026-02-09 | ₹38.83 | ₹39.90 | ₹38.64 | ₹39.79 | 45,459 |
| 2026-02-06 | ₹39.99 | ₹41.00 | ₹36.61 | ₹38.83 | 72,446 |
| 2026-02-05 | ₹42.99 | ₹42.99 | ₹38.05 | ₹38.98 | 40,595 |
| 2026-02-04 | ₹40.89 | ₹42.00 | ₹37.60 | ₹41.53 | 136,140 |
| 2026-02-03 | ₹40.99 | ₹40.99 | ₹36.35 | ₹38.86 | 42,756 |
| 2026-02-02 | ₹38.08 | ₹38.08 | ₹36.60 | ₹36.94 | 26,910 |
| 2026-02-01 | ₹37.11 | ₹40.48 | ₹36.50 | ₹37.97 | 33,355 |
| 2026-01-30 | ₹37.22 | ₹38.90 | ₹36.21 | ₹37.11 | 30,807 |
| 2026-01-29 | ₹40.45 | ₹40.46 | ₹37.00 | ₹37.22 | 33,368 |
| 2026-01-28 | ₹41.40 | ₹41.40 | ₹36.05 | ₹39.48 | 52,014 |
| 2026-01-27 | ₹35.29 | ₹39.50 | ₹33.51 | ₹36.90 | 68,583 |
| 2026-01-23 | ₹37.02 | ₹37.49 | ₹33.31 | ₹35.29 | 99,534 |
| 2026-01-22 | ₹35.02 | ₹37.99 | ₹35.02 | ₹37.02 | 32,990 |
| 2026-01-21 | ₹37.70 | ₹38.80 | ₹35.40 | ₹36.33 | 34,862 |
| 2026-01-20 | ₹38.57 | ₹38.57 | ₹37.65 | ₹38.28 | 34,399 |
| 2026-01-19 | ₹39.00 | ₹39.00 | ₹37.53 | ₹38.57 | 32,539 |
| 2026-01-16 | ₹38.01 | ₹39.40 | ₹38.01 | ₹39.02 | 40,691 |
| 2026-01-14 | ₹38.50 | ₹39.42 | ₹38.50 | ₹39.20 | 30,612 |
| 2026-01-13 | ₹40.30 | ₹40.30 | ₹38.01 | ₹39.42 | 41,881 |
| 2026-01-12 | ₹37.97 | ₹40.50 | ₹36.90 | ₹39.65 | 37,761 |
| 2026-01-09 | ₹39.38 | ₹39.99 | ₹37.50 | ₹37.97 | 29,739 |
| 2026-01-08 | ₹40.75 | ₹40.75 | ₹38.52 | ₹39.38 | 41,204 |
| 2026-01-07 | ₹41.62 | ₹42.79 | ₹40.00 | ₹40.75 | 62,908 |
| 2026-01-06 | ₹39.90 | ₹43.26 | ₹39.90 | ₹41.62 | 48,952 |
| 2026-01-05 | ₹38.11 | ₹44.65 | ₹38.11 | ₹41.07 | 67,308 |
| 2026-01-02 | ₹42.00 | ₹42.00 | ₹39.00 | ₹40.22 | 53,982 |
| 2026-01-01 | ₹39.48 | ₹40.50 | ₹38.04 | ₹39.68 | 38,795 |
Gamco Share Price Performance Analysis (Sep 2016 - Oct 2026)
GAMCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.68%
₹39.68 → ₹45.11
Year to Date
Price Volatility
11.32%
Low Volatility
Year to Date
Average Daily Volume
50,057
Year to Date Average
BSE Exchange
Gamco Share Price History – Frequently Asked Questions
Common questions about GAMCO historical data and records.
What is the all-time high share price of Gamco (GAMCO)?
The all-time high share price of Gamco was ₹65.78 recorded on December 23, 2024 on the BSE exchange.
What is the all-time low share price of Gamco (GAMCO)?
The all-time low share price of Gamco was ₹0.8 recorded on July 12, 2021 on the BSE exchange.
How can I download GAMCO historical share price data?
You can download Gamco 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 GAMCO shares?
The highest trading volume day for Gamco was 888,750 shares traded on April 05, 2018 on the BSE exchange, with share price at ₹1.29.