GACM Technologies DVR share price history

NSE: GATECHDVRBSE: 570005Finance

GACM Technologies Limited · Formerly Stampede Capital · Face value ₹1 · Listed Oct 2017

₹0.42₹0.01 (2.44%)BSE ₹0.43

Share price at the NSE close on 27 Oct 2026. Previous close ₹0.41.

27 Oct: open ₹0.43, high ₹0.43, low ₹0.41

52-week range of traded prices to 27 Oct 2026

₹0.36Low, 30 Mar 2026₹0.67High, 12 May 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: Not the ordinary share
Dividend yield: –
Volume, NSE: 1,44,518

GACM Technologies DVR share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

GACM Technologies DVR's share price is on record from 10 Oct 2017, when it closed at ₹5.65, to 27 Oct 2026. Its highest close was ₹19.70 on 17 Apr 2023 and its lowest ₹0.15 on 16 Jan 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.42	−16.0%	0.58	0.37	0.50	0.67	0.36	13,22,44,898
2025	0.50	−46.2%	1.11	0.43	0.93	1.16	0.42	38,42,83,559
2024	0.93	−89.4%	8.45	0.83	9.10	9.10	0.81	10,68,95,292
2023	8.80	−33.3%	19.70	8.15	13.45	20.00	7.80	14,96,88,608
2022	13.20	+34.7%	16.25	7.85	10.05	16.75	7.60	8,73,89,622
2021	9.80	+600.0%	19.15	1.35	1.40	20.10	1.25	4,87,11,678
2020	1.40	+600.0%	1.75	0.15	0.20	1.80	0.15	3,49,87,744
2019	0.20	−76.5%	1.25	0.20	0.85	1.30	0.15	1,27,10,871
2018	0.85	−81.9%	10.75	0.85	4.70	10.75	0.80	49,66,449
2017	4.70	–	5.65	2.70	5.70	5.70	2.60	16,48,295

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 10 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.42	−10.6%	0.49	0.49	0.38	36,71,648
Sep 2026	0.47	−16.1%	0.58	0.58	0.46	91,57,491
Aug 2026	0.56	+5.7%	0.54	0.59	0.47	1,45,26,489
Jul 2026	0.53	+23.3%	0.44	0.55	0.38	2,11,73,311
Jun 2026	0.43	−12.2%	0.49	0.51	0.42	97,82,297
May 2026	0.49	+6.5%	0.47	0.67	0.47	2,71,77,026
Apr 2026	0.46	+21.1%	0.39	0.49	0.36	86,58,497
Mar 2026	0.38	−19.1%	0.46	0.48	0.36	1,01,51,849
Feb 2026	0.47	+6.8%	0.46	0.53	0.44	1,29,33,133
Jan 2026	0.44	−12.0%	0.50	0.51	0.43	1,50,13,157
Dec 2025	0.50	0.0%	0.50	0.53	0.48	1,60,27,731
Nov 2025	0.50	−3.8%	0.53	0.54	0.49	1,77,66,671
Oct 2025	0.52	0.0%	0.51	0.59	0.50	2,35,98,520
Sep 2025	0.52	+4.0%	0.52	0.67	0.50	2,59,16,104
Aug 2025	0.50	−3.8%	0.54	0.55	0.42	3,83,67,918
Jul 2025	0.52	−35.8%	0.75	0.75	0.51	13,64,34,526
Jun 2025	0.81	−9.0%	0.91	1.11	0.81	7,58,46,400
May 2025	0.89	+3.5%	0.86	0.94	0.78	1,31,06,674
Apr 2025	0.86	+2.4%	0.88	1.16	0.83	2,42,42,710
Mar 2025	0.84	0.0%	0.88	0.92	0.76	47,84,611
Feb 2025	0.84	−9.7%	0.95	0.97	0.82	30,85,097
Jan 2025	0.93	0.0%	0.93	1.05	0.87	51,06,597
Dec 2024	0.93	−2.1%	0.98	1.03	0.90	45,99,976
Nov 2024	0.95	−3.1%	1.01	1.10	0.81	1,65,29,742
Oct 2024	0.98	0.0%	1.00	1.12	0.84	1,27,85,180
Sep 2024	0.98	−56.4%	2.13	2.13	0.98	3,61,40,525
Aug 2024	2.25	−5.5%	2.38	2.38	1.88	20,73,589
Jul 2024	2.38	−22.0%	3.10	3.23	2.22	22,47,139
Jun 2024	3.05	−3.2%	3.30	3.30	2.87	16,89,174
May 2024	3.15	+1.6%	3.10	3.35	2.90	14,73,519
Apr 2024	3.10	+3.3%	2.90	3.70	2.90	19,25,921
Mar 2024	3.00	−38.8%	4.95	5.10	3.00	37,22,146
Feb 2024	4.90	−28.5%	7.00	7.00	4.70	1,02,22,270
Jan 2024	6.85	−22.2%	9.10	9.10	6.30	1,34,86,111
Dec 2023	8.80	−15.8%	10.35	11.45	7.80	1,36,75,170
Nov 2023	10.45	−9.1%	11.30	11.50	9.90	37,83,707
Oct 2023	11.50	+11.1%	9.90	12.40	9.00	60,87,569
Sep 2023	10.35	−2.8%	10.65	10.90	9.10	38,38,727
Aug 2023	10.65	+4.4%	10.70	11.20	9.25	30,04,371
Jul 2023	10.20	−36.8%	16.70	16.70	8.45	70,01,845
Jun 2023	16.15	−8.2%	17.85	18.40	15.35	56,35,629
May 2023	17.60	−0.8%	17.90	18.95	16.70	1,62,82,927
Apr 2023	17.75	+18.7%	14.95	20.00	14.20	2,63,84,340
Mar 2023	14.95	+51.0%	9.40	15.45	9.40	2,33,08,329
Feb 2023	9.90	−28.8%	13.60	13.95	7.90	1,88,97,631
Jan 2023	13.90	+5.3%	13.45	14.65	11.10	2,17,88,363
Dec 2022	13.20	−7.7%	14.30	15.30	11.00	1,70,83,100
Nov 2022	14.30	+9.6%	13.35	16.75	13.05	1,49,32,090
Oct 2022	13.05	−13.6%	15.10	15.70	12.80	1,16,20,077
Sep 2022	15.10	+39.8%	11.05	15.65	9.35	1,66,65,394
Aug 2022	10.80	+4.3%	10.65	13.45	9.85	44,40,544
Jul 2022	10.35	+15.0%	9.00	11.10	8.55	30,20,754
Jun 2022	9.00	−19.3%	11.55	11.55	8.85	9,59,332
May 2022	11.15	+22.5%	9.40	12.00	9.05	51,17,895
Apr 2022	9.10	+13.0%	7.65	9.80	7.65	25,36,884
Mar 2022	8.05	+2.5%	8.20	10.75	7.75	18,74,556
Feb 2022	7.85	−27.3%	10.80	11.20	7.60	30,06,500
Jan 2022	10.80	+10.2%	10.05	13.35	9.45	61,32,496
Dec 2021	9.80	−18.0%	12.20	12.20	9.40	50,71,511
Nov 2021	11.95	+13.8%	11.00	12.75	9.40	39,12,452
Oct 2021	10.50	−33.8%	16.60	20.10	9.10	54,44,437
Sep 2021	15.85	+164.2%	6.30	15.85	6.30	94,20,022
Aug 2021	6.00	+140.0%	2.60	6.00	2.60	96,41,627
Jul 2021	2.50	+6.4%	2.45	2.95	2.00	47,47,354
Jun 2021	2.35	+14.6%	2.05	2.40	1.85	35,44,273
May 2021	2.05	−10.9%	2.20	2.40	1.95	14,08,630
Apr 2021	2.30	+35.3%	1.75	2.60	1.70	11,37,109
Mar 2021	1.70	+3.0%	1.60	2.00	1.55	7,87,927
Feb 2021	1.65	−17.5%	2.10	2.80	1.65	13,65,036
Jan 2021	2.00	+42.9%	1.40	2.00	1.25	22,31,300
Dec 2020	1.40	+3.7%	1.35	1.60	1.20	26,09,494
Nov 2020	1.35	−15.6%	1.60	1.60	1.20	11,25,243
Oct 2020	1.60	+6.7%	1.50	1.70	1.20	11,04,620
Sep 2020	1.50	−9.1%	1.65	1.80	1.30	15,38,901
Aug 2020	1.65	+65.0%	0.95	1.70	0.85	26,31,990
Jul 2020	1.00	−13.0%	1.20	1.70	1.00	23,50,376
Jun 2020	1.15	+283.3%	0.30	1.15	0.30	59,60,805
May 2020	0.30	0.0%	0.30	0.40	0.25	27,67,002
Apr 2020	0.30	+50.0%	0.20	0.30	0.15	24,28,299
Mar 2020	0.20	+33.3%	0.15	0.20	0.15	26,39,256
Feb 2020	0.15	−25.0%	0.25	0.25	0.15	28,97,525
Jan 2020	0.20	0.0%	0.20	0.25	0.15	69,34,233
Dec 2019	0.20	−55.6%	0.40	0.40	0.15	78,48,426
Nov 2019	0.45	0.0%	0.45	0.50	0.35	2,34,640
Oct 2019	0.45	−18.2%	0.50	0.55	0.35	2,01,861
Sep 2019	0.55	+22.2%	0.45	0.55	0.35	1,74,810
Aug 2019	0.45	−18.2%	0.60	0.60	0.45	96,694
Jul 2019	0.55	−8.3%	0.60	0.65	0.45	2,62,338
Jun 2019	0.60	−14.3%	0.65	0.75	0.55	92,028
May 2019	0.70	−12.5%	0.85	0.85	0.55	3,96,584
Apr 2019	0.80	−5.9%	0.80	1.05	0.75	2,34,808
Mar 2019	0.85	+13.3%	0.70	1.30	0.70	5,81,595
Feb 2019	0.75	+25.0%	0.65	0.75	0.55	5,74,810
Jan 2019	0.60	−29.4%	0.85	0.85	0.45	20,12,277
Dec 2018	0.85	−19.0%	1.10	1.15	0.80	1,75,938
Nov 2018	1.05	−8.7%	1.15	1.15	0.85	7,74,044
Oct 2018	1.15	−30.3%	1.70	1.70	1.10	36,151
Sep 2018	1.65	+10.0%	1.55	1.70	1.45	81,253
Aug 2018	1.50	−18.9%	1.85	1.85	1.45	1,30,296
Jul 2018	1.85	−22.9%	2.30	2.30	1.85	22,521
Jun 2018	2.40	−25.0%	3.20	3.20	2.35	92,983
May 2018	3.20	−12.3%	3.80	3.95	2.90	1,14,666
Apr 2018	3.65	−32.4%	5.15	5.15	3.15	1,89,727
Mar 2018	5.40	−20.0%	6.75	7.05	5.40	1,33,588
Feb 2018	6.75	−34.1%	10.25	10.75	6.75	6,36,166
Jan 2018	10.25	+118.1%	4.70	10.25	4.70	25,79,116
Dec 2017	4.70	+56.7%	3.15	4.70	2.85	2,88,053
Nov 2017	3.00	−17.8%	3.65	3.80	2.60	2,90,891
Oct 2017	3.65	–	5.70	5.70	3.65	10,69,351

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	0.43	0.43	0.41	0.42	0.43	1,44,518
26 Oct 2026	0.41	0.42	0.38	0.41	0.40	2,09,845
23 Oct 2026	0.42	0.43	0.40	0.40	0.41	2,56,284
22 Oct 2026	0.43	0.43	0.41	0.41	0.42	1,37,871
21 Oct 2026	0.45	0.45	0.43	0.43	0.43	3,94,606
19 Oct 2026	0.47	0.48	0.45	0.45	0.46	2,52,208
16 Oct 2026	0.46	0.47	0.46	0.47	0.47	1,62,216
15 Oct 2026	0.45	0.47	0.45	0.45	0.46	2,38,760
14 Oct 2026	0.47	0.47	0.45	0.45	0.46	1,20,706
13 Oct 2026	0.47	0.47	0.46	0.46	0.46	1,30,086
12 Oct 2026	0.47	0.48	0.46	0.46	0.47	1,54,833
9 Oct 2026	0.47	0.47	0.46	0.47	0.46	1,95,738
8 Oct 2026	0.47	0.48	0.46	0.46	0.46	4,42,407
7 Oct 2026	0.47	0.48	0.47	0.47	0.47	1,99,132
6 Oct 2026	0.48	0.48	0.46	0.47	0.47	1,86,706
5 Oct 2026	0.48	0.48	0.47	0.47	0.47	1,73,266
1 Oct 2026	0.49	0.49	0.46	0.46	0.47	2,72,466
30 Sep 2026	0.49	0.49	0.46	0.47	0.48	1,43,757
29 Sep 2026	0.47	0.48	0.46	0.47	0.48	1,62,052
28 Sep 2026	0.48	0.49	0.46	0.46	0.47	3,72,547
25 Sep 2026	0.49	0.49	0.46	0.48	0.48	2,40,706
24 Sep 2026	0.49	0.49	0.47	0.47	0.48	1,56,220

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.GACM Technologies DVR bonus and split history

Ex-date	Event	Price factor	What happened
28 Apr 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Jul 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
16 Jul 2024	Price move	–	A corporate action went ex within three days of this move (Rights 1:1 @ Premium Rs 0/-, ex-date 16 Jul 2024), and its terms do not account for the move. Not adjusted for.
9 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
30 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
20 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
18 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
12 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
4 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
11 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
10 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Feb 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
30 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
16 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
6 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Jan 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Dec 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.