Gautam Gems Share Price History

CMP as on17-Sep-21 15:14

₹ 12.92
-0.68 -5%

Open

₹ 12.92

Turnover (lac)

Prev. Close

₹ 13.60

Day's Vol (shares)

₹ 10,049

Day's Range

₹ 12.92
₹ 12.92

Gautam Gems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 12.90 12.90 12.90 12.90 61 0.13 10,049 0 0
16-Sep-2021 13.60 14 13.60 13.60 74 0.17 12,139 0.40 0
15-Sep-2021 15.80 15.80 14.30 14.30 402 1.35 55,254 1.50 -1.50
14-Sep-2021 15.10 15.10 15.10 15.10 56 0.17 11,506 0 0
13-Sep-2021 14.40 14.40 14.40 14.40 86 0.30 20,945 0 0
09-Sep-2021 13.70 13.70 13.70 13.70 39 0.13 9,439 0 0
08-Sep-2021 13 13 12.50 13 109 0.26 19,410 0.51 0.02
07-Sep-2021 11.80 12.40 11.80 12.40 132 0.30 21,967 0.59 0.59
06-Sep-2021 11 11.80 10.80 11.80 182 0.38 26,889 1 0.81
03-Sep-2021 10.70 10.70 9.75 10.70 171 0.40 27,245 0.99 0.04
02-Sep-2021 9.27 9.77 9.27 9.77 122 0.34 33,816 0.50 0.50
01-Sep-2021 9.40 9.40 8.55 8.89 89 0.21 14,492 0.85 -0.50
31-Aug-2021 9.14 9.15 8.27 8.74 142 0.26 19,724 0.88 -0.40
30-Aug-2021 9.43 9.43 8.80 9.14 130 0.29 21,277 0.63 -0.30
27-Aug-2021 10.20 10.20 9.06 9.32 114 0.31 24,795 1.11 -0.90
26-Aug-2021 9.91 9.91 9.28 9.38 69 0.19 15,859 0.63 -0.50
25-Aug-2021 9.47 10.10 9.45 9.60 100 0.23 17,795 0.69 0.13
24-Aug-2021 9.51 10.30 9.45 9.46 75 0.14 11,386 0.80 -0
23-Aug-2021 9.60 10.20 9.51 9.80 130 0.26 17,939 0.72 0.20
20-Aug-2021 10.10 10.40 9.30 9.71 90 0.19 15,212 1.05 -0.40
Open ZERO Brokerage Demat Account