GACM Tech

GACM Technologies Ltd Historical Data

NSEBSE

₹0.54

(1.89%)

Dec 17, 2025|09:07:59 AM

Invest wise with Expert advice

From Date

17/11/2025

To Date

17/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	0.62	0.64	0.61	0.61	2,026	68,78,520.26	64,14,147
18-Nov-2025	0.61	0.62	0.59	0.6	2,043	83,26,041.59	71,92,034
19-Nov-2025	0.6	0.61	0.58	0.59	1,923	60,79,839.82	38,14,114
20-Nov-2025	0.59	0.61	0.59	0.61	1,083	62,60,042.13	38,36,740
21-Nov-2025	0.63	0.64	0.61	0.61	1,546	52,86,287.35	39,61,456
24-Nov-2025	0.61	0.62	0.6	0.6	1,304	28,24,393.81	27,11,851
25-Nov-2025	0.61	0.61	0.59	0.59	1,376	32,94,041.71	25,63,587
26-Nov-2025	0.59	0.61	0.59	0.6	1,329	48,87,174.58	33,60,728
27-Nov-2025	0.61	0.61	0.59	0.59	1,270	23,70,086.27	22,50,743
28-Nov-2025	0.59	0.6	0.57	0.58	1,477	51,61,095.43	48,32,474
01-Dec-2025	0.59	0.6	0.58	0.59	1,368	37,55,006.86	32,87,039
02-Dec-2025	0.6	0.6	0.58	0.58	1,253	32,29,337.91	27,37,805
03-Dec-2025	0.58	0.59	0.57	0.57	1,446	28,29,028.26	25,20,286
04-Dec-2025	0.58	0.58	0.55	0.55	1,706	49,38,845.1	43,20,229
05-Dec-2025	0.55	0.59	0.54	0.58	1,780	46,79,792.99	54,67,398
08-Dec-2025	0.6	0.6	0.56	0.56	1,876	37,53,242.9	35,29,427
09-Dec-2025	0.56	0.57	0.54	0.55	1,843	59,32,376.57	60,55,731
10-Dec-2025	0.56	0.56	0.54	0.54	1,358	30,70,400.09	31,46,219
11-Dec-2025	0.55	0.55	0.52	0.53	1,855	69,46,860.86	79,02,784
12-Dec-2025	0.54	0.58	0.53	0.55	1,705	74,46,092.11	74,53,730
15-Dec-2025	0.56	0.56	0.54	0.54	1,881	38,16,390.74	46,45,936
16-Dec-2025	0.54	0.55	0.53	0.53	1,421	27,72,000.72	22,86,418

GACM Tech: Related NEWS

No Record Found

Invest wise with Expert advice