Stock listing
BSE:GULFLLOYDS Gulf Lloyds (India) Ltd. Share Price
Follow Gulf Lloyds (India) Ltd. into a list and get an email when it puts out news.
Share price · BSE:GULFLLOYDS
₹38.14 INR -1.15 (-2.9%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹37.33 – ₹41.00 INRNov 2, 2026
- Volume
- 16,800 sharesNov 2, 2026
- Traded on an average day
- ₹1.63M INRMedian day 20,400 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:GULFLLOYDS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹38.14 | -1.15 | -2.9% | ₹41.00 | ₹41.00 | ₹37.33 | 16,800 | |
| ₹39.29 | +3.57 | +10.0% | ₹39.29 | ₹39.29 | ₹36.01 | 93,600 | |
| ₹35.72 | +3.24 | +10.0% | ₹35.49 | ₹35.72 | ₹35.49 | 18,000 | |
| ₹32.48 | -0.20 | -0.6% | ₹35.94 | ₹35.94 | ₹32.00 | 43,200 | |
| ₹32.68 | +2.97 | +10.0% | ₹32.68 | ₹32.68 | ₹32.68 | 24,000 | |
| ₹29.71 | +2.70 | +10.0% | ₹29.71 | ₹29.71 | ₹29.71 | 10,800 | |
| ₹27.01 | -1.99 | -6.9% | ₹27.01 | ₹28.00 | ₹26.24 | 13,200 | |
| ₹29.00 | -0.64 | -2.2% | ₹26.70 | ₹29.50 | ₹26.70 | 9,600 | |
| ₹29.64 | -1.31 | -4.2% | ₹28.00 | ₹30.81 | ₹28.00 | 13,200 | |
| ₹30.95 | -0.05 | -0.2% | ₹30.05 | ₹30.95 | ₹30.05 | 7,200 | |
| ₹31.00 | -0.18 | -0.6% | ₹30.00 | ₹31.17 | ₹30.00 | 4,800 | |
| ₹31.18 | -0.06 | -0.2% | ₹29.29 | ₹31.18 | ₹29.29 | 13,200 | |
| ₹31.24 | +0.99 | +3.3% | ₹31.38 | ₹31.38 | ₹29.69 | 8,400 | |
| ₹30.25 | 0.00 | 0.0% | ₹30.25 | ₹30.25 | ₹30.25 | 0 | |
| ₹30.25 | -1.13 | -3.6% | ₹31.19 | ₹31.19 | ₹29.60 | 6,000 | |
| ₹31.38 | +0.73 | +2.4% | ₹30.00 | ₹31.49 | ₹30.00 | 4,800 | |
| ₹30.65 | -1.01 | -3.2% | ₹31.30 | ₹31.30 | ₹28.59 | 21,600 | |
| ₹31.66 | -1.24 | -3.8% | ₹31.77 | ₹32.95 | ₹31.31 | 9,600 | |
| ₹32.90 | +1.45 | +4.6% | ₹31.50 | ₹32.98 | ₹31.50 | 13,200 | |
| ₹31.45 | +1.39 | +4.6% | ₹30.13 | ₹31.56 | ₹30.13 | 18,000 | |
| ₹30.06 | +0.06 | +0.2% | ₹31.49 | ₹31.50 | ₹30.01 | 12,000 | |
| ₹30.00 | -1.15 | -3.7% | ₹30.11 | ₹31.00 | ₹29.60 | 15,600 | |
| ₹31.15 | -1.35 | -4.2% | ₹32.00 | ₹32.00 | ₹31.11 | 8,400 | |
| ₹32.50 | +0.28 | +0.9% | ₹33.78 | ₹33.78 | ₹31.62 | 20,400 | |
| ₹32.22 | +0.75 | +2.4% | ₹33.04 | ₹33.04 | ₹31.85 | 34,800 | |
| ₹31.47 | -0.38 | -1.2% | ₹31.16 | ₹31.97 | ₹31.16 | 21,600 | |
| ₹31.85 | -0.55 | -1.7% | ₹32.56 | ₹32.56 | ₹31.50 | 10,800 | |
| ₹32.40 | +1.15 | +3.7% | ₹31.10 | ₹32.40 | ₹31.10 | 8,400 | |
| ₹31.25 | -1.10 | -3.4% | ₹31.90 | ₹32.35 | ₹31.00 | 16,800 | |
| ₹32.35 | +0.80 | +2.5% | ₹31.70 | ₹32.40 | ₹31.70 | 7,200 | |
| ₹31.55 | -0.15 | -0.5% | ₹31.55 | ₹31.55 | ₹31.55 | 1,200 | |
| ₹31.70 | -0.05 | -0.2% | ₹31.04 | ₹32.46 | ₹31.04 | 19,200 | |
| ₹31.75 | -0.66 | -2.0% | ₹32.02 | ₹32.99 | ₹31.05 | 16,800 | |
| ₹32.41 | -1.29 | -3.8% | ₹32.15 | ₹34.33 | ₹32.02 | 31,200 | |
| ₹33.70 | -0.98 | -2.8% | ₹33.00 | ₹34.39 | ₹33.00 | 21,600 | |
| ₹34.68 | -1.82 | -5.0% | ₹36.00 | ₹36.00 | ₹34.68 | 15,600 | |
| ₹36.50 | +0.56 | +1.6% | ₹37.30 | ₹37.73 | ₹35.25 | 52,800 | |
| ₹35.94 | +1.71 | +5.0% | ₹35.00 | ₹35.94 | ₹34.92 | 24,000 | |
| ₹34.23 | +1.58 | +4.8% | ₹33.25 | ₹34.28 | ₹32.65 | 34,800 | |
| ₹32.65 | -1.71 | -5.0% | ₹32.75 | ₹33.70 | ₹32.65 | 68,400 | |
| ₹34.36 | -1.64 | -4.6% | ₹36.40 | ₹36.40 | ₹34.20 | 30,000 | |
| ₹36.00 | -0.20 | -0.6% | ₹36.36 | ₹36.89 | ₹35.50 | 21,600 | |
| ₹36.20 | -1.25 | -3.3% | ₹37.34 | ₹37.34 | ₹35.78 | 22,800 | |
| ₹37.45 | +0.16 | +0.4% | ₹37.11 | ₹38.40 | ₹37.11 | 33,600 | |
| ₹37.29 | -1.39 | -3.6% | ₹37.80 | ₹38.39 | ₹37.00 | 49,200 | |
| ₹38.68 | +0.16 | +0.4% | ₹38.00 | ₹40.00 | ₹36.60 | 67,200 | |
| ₹38.52 | -2.02 | -5.0% | ₹39.01 | ₹39.01 | ₹38.52 | 19,200 | |
| ₹40.54 | -2.13 | -5.0% | ₹42.67 | ₹43.95 | ₹40.54 | 63,600 | |
| ₹42.67 | +2.03 | +5.0% | ₹42.67 | ₹42.67 | ₹38.70 | 318,000 | |
| ₹40.64 | +1.93 | +5.0% | ₹40.64 | ₹40.64 | ₹40.64 | 31,200 | |
| ₹38.71 | +1.84 | +5.0% | ₹36.85 | ₹38.71 | ₹36.50 | 46,800 | |
| ₹36.87 | -1.94 | -5.0% | ₹38.00 | ₹38.00 | ₹36.87 | 115,200 | |
| ₹38.81 | -2.04 | -5.0% | ₹38.81 | ₹38.81 | ₹38.81 | 66,000 | |
| ₹40.85 | -0.65 | -1.6% | ₹39.43 | ₹43.57 | ₹39.43 | 447,600 | |
| ₹41.50 | -2.18 | -5.0% | ₹41.50 | ₹41.50 | ₹41.50 | 51,600 | |
| ₹43.68 | -4.85 | -10.0% | ₹43.68 | ₹43.68 | ₹43.68 | 48,000 | |
| ₹48.53 | -5.39 | -10.0% | ₹48.53 | ₹52.00 | ₹48.53 | 229,200 | |
| ₹53.92 | -5.99 | -10.0% | ₹53.92 | ₹53.92 | ₹53.92 | 19,200 | |
| ₹59.91 | -3.15 | -5.0% | ₹59.91 | ₹59.91 | ₹59.91 | 4,800 | |
| ₹63.06 | -3.31 | -5.0% | ₹63.06 | ₹63.06 | ₹63.06 | 2,400 | |
| ₹66.37 | -3.49 | -5.0% | ₹66.37 | ₹66.37 | ₹66.37 | 27,600 | |
| ₹69.86 | -3.67 | -5.0% | ₹69.86 | ₹69.86 | ₹69.86 | 24,000 | |
| ₹73.53 | -3.86 | -5.0% | ₹73.53 | ₹73.53 | ₹73.53 | 30,000 |
- Ticker
- BSE:GULFLLOYDS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 13, 2026
Closed ₹30.25 (0.0%) on Oct 13, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Oct 1, 2026
Closed ₹30.06 (+0.2%) on Oct 1, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Sep 30, 2026
Closed ₹30.06 (+0.2%) on Oct 1, 2026
Closure of Trading Window
Sep 29, 2026
Closed ₹30.00 (-3.7%) on Sep 30, 2026
Reg. 34 (1) Annual Report.
Sep 7, 2026
Closed ₹35.94 (+5.0%) on Sep 7, 2026
Notice Of 12Th Annual General Meeting Of The Company Scheduled To Be Held On Wednesday, 30Th September 2026 At 04: 00 P.M. IST Through VC/OAVM.
Sep 7, 2026
Closed ₹35.94 (+5.0%) on Sep 7, 2026
Board Meeting Outcome for Outcome Of Board Meeting For Approval Of Annual Report And Convening Of The 12Th Annual General Meeting
Sep 4, 2026
Closed ₹34.23 (+4.8%) on Sep 4, 2026
Board Meeting Intimation for Board Meeting Intimation Pursuant To Regulation 29 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Sep 1, 2026
Closed ₹34.36 (-4.6%) on Sep 2, 2026
Clarification And Cancellation Of Board Meeting Scheduled To Be Held On 14Th August, 2026
Aug 13, 2026
Closed ₹41.50 (-5.0%) on Aug 13, 2026
Gulf Lloyds (India) Ltd. on 6ix
- News releases
- 10 in the last 12 months · 10 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Gulf Lloyds (India) Ltd.