Gayatri BioOrganics Share Price History

Gayatri BioOrganics

CMP as on02-Aug-21 14:59

₹ 10.41
0.49 4.94%

Open

₹ 10.41

Turnover (lac)

Prev. Close

₹ 9.92

Day's Vol (shares)

₹ 7,061

Day's Range

₹ 10.41
₹ 10.41

Gayatri BioOrganics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Aug-2021 10.40 10.40 10.40 10.40 58 0.07 7,061 0 0
30-Jul-2021 9.45 10.40 9.45 9.92 103 0.09 9,961 0.98 0.47
29-Jul-2021 10.50 10.50 9.94 9.94 64 0.07 6,687 0.52 -0.50
28-Jul-2021 10.80 10.80 10.50 10.50 54 0.09 9,046 0.34 -0.30
27-Jul-2021 11 11 11 11 48 0.06 5,324 0 0
26-Jul-2021 11.60 11.60 11.60 11.60 10 0.09 7,812 0 0
23-Jul-2021 12.20 12.20 12.20 12.20 2 0 60 0 0
22-Jul-2021 12.80 12.80 12.80 12.80 3 0 208 0 0
20-Jul-2021 13.50 13.50 13.50 13.50 6 0.01 1,108 0 0
19-Jul-2021 14.20 14.20 14.20 14.20 6 0.01 614 0 0
16-Jul-2021 14.90 14.90 14.90 14.90 6 0.02 1,243 0 0
15-Jul-2021 15.70 15.70 15.70 15.70 4 0.01 658 0 0
14-Jul-2021 16.50 16.60 16.50 16.50 8 0.02 1,469 0.01 0
13-Jul-2021 19.20 19.20 17.40 17.40 42 0.10 5,483 1.82 -1.80
12-Jul-2021 18.30 18.30 17.50 18.30 79 0.15 8,091 0.87 0.02
09-Jul-2021 16.60 17.50 15.80 17.50 165 0.51 30,090 1.66 0.82
08-Jul-2021 16 16.60 15.30 16.60 148 0.45 27,840 1.33 0.62
07-Jul-2021 15.90 15.90 14.40 15.80 116 0.18 11,747 1.45 -0
06-Jul-2021 14.60 15.40 14.20 15.10 149 0.30 19,402 1.15 0.47
05-Jul-2021 14 14.60 13.20 14.60 111 0.20 13,622 1.38 0.62
Open ZERO Brokerage Demat Account