BSE · GBLOGISTIC · stock
GB Logistics Commerce Limited (GBLOGISTIC) stock price history
Every BSE trading session of GB Logistics Commerce Limited from Jan 31, 2025 to Sep 25, 2026: 410 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GBLOGISTIC adjusted close, 2025 to 2026
- ₹81.75
- All time high, 2025
- ₹66.57
- 52 week high, ₹22.51 low
- 410
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GBLOGISTIC key facts
- GB Logistics Commerce Limited (GBLOGISTIC) closed at ₹23.79 on Sep 25, 2026 on BSE.
- GBLOGISTIC's all time high close is ₹81.75, set on Jan 31, 2025; its all time low close is ₹23.08 on Sep 18, 2026.
- GBLOGISTIC's 52 week range is ₹22.51 to ₹66.57.
- GBLOGISTIC returned -49.0% over the year to Sep 25, 2026.
- Since Jan 31, 2025 GBLOGISTIC returned -71%, -52.7% a year compounded.
- GBLOGISTIC's deepest drawdown was -71.8% from Jan 31, 2025 to Sep 18, 2026.
- DataCedar holds 410 daily sessions of GBLOGISTIC history from Jan 31, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
GBLOGISTIC price chart, 2025 to 2026
GBLOGISTIC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -23.4% |
| 6 months | -33.1% |
| Year to date | -52.4% |
| 1 year | -49.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2025 | -70.9% |
| Compound annual growth, 1.6 years | -52.7% |
GBLOGISTIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹81.75 on Jan 31, 2025
- All time low close
- ₹23.08 on Sep 18, 2026
- 52 week high
- ₹66.57 on Dec 2, 2025
- 52 week low
- ₹22.51 on Aug 14, 2026
- Deepest drawdown
- -71.8% from Jan 31, 2025 to Sep 18, 2026, not yet recovered
- Best single session
- +20.0% on Nov 14, 2025
- Worst single session
- -13.3% on Feb 14, 2025
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 40%
GBLOGISTIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 31, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹50.00 | ₹52.50 | ₹22.51 | ₹23.79 | -52.4% | 2.9M | 184 |
| 2025 | ₹81.60 | ₹85.65 | ₹33.30 | ₹50.00 | n/a | 6.7M | 226 |
GBLOGISTIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹23.79 | +0.4% |
| August 2026 | ₹23.70 | -13.0% |
| July 2026 | ₹27.25 | -12.1% |
| June 2026 | ₹31.00 | -20.6% |
| May 2026 | ₹39.05 | +4.1% |
| April 2026 | ₹37.50 | +6.7% |
| March 2026 | ₹35.13 | -8.7% |
| February 2026 | ₹38.46 | -19.2% |
| January 2026 | ₹47.62 | -4.8% |
| December 2025 | ₹50.00 | -13.3% |
| November 2025 | ₹57.64 | +37.6% |
| October 2025 | ₹41.90 | -7.9% |
About the GBLOGISTIC data
Daily bars. 410 sessions from Jan 31, 2025 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GBLOGISTIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GAYATRI Gayatri Sugars Limited
- GAYATRIBI Gayatri BioOrganics Limited
- GBFL Goenka Business & Finance Limited
- GBLINFRA Global Infratech & Finance Limited
- GCMCAPI GCM Capital Advisors Limited
- GCMCOMM GCM Commodity & Derivatives Limited
- GCMSECU GCM Securities Limited
- GCONNECT Gconnect Logitech and Supply Chain Limited
Common questions
GBLOGISTIC share price history
