Gayatri BioOrganics Share Price History

Gayatri BioOrganics

CMP as on17-Sep-21 15:27

₹ 10.55
0.03 0.29%

Open

₹ 10.60

Turnover (lac)

Prev. Close

₹ 10.52

Day's Vol (shares)

₹ 15,026

Day's Range

₹ 10.00
₹ 10.60

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 ()
17-Sep-2021 10.60 10.60 10 10.50 82 0.15 15,026 0.60 -0.10
16-Sep-2021 11 11 9.98 10.50 109 0.30 28,201 1.01 -0.50
15-Sep-2021 10.30 11 10 10.50 76 0.11 11,032 0.96 0.20
14-Sep-2021 11.10 11.40 10.30 10.60 86 0.13 12,616 1.05 -0.50
13-Sep-2021 10.80 10.80 9.83 10.80 71 0.18 16,904 1.01 0
09-Sep-2021 11 11.40 10.30 10.30 60 0.13 12,733 1.06 -0.70
08-Sep-2021 10.90 10.90 10.30 10.90 66 0.10 9,429 0.57 -0
07-Sep-2021 11.20 11.20 10.30 10.90 55 0.08 7,960 0.94 -0.40
06-Sep-2021 10.70 11.50 10.40 10.80 77 0.18 16,669 1.04 0.11
03-Sep-2021 11.20 11.20 10.40 11 44 0.04 3,911 0.77 -0.30
02-Sep-2021 10.80 11.50 10.60 11 53 0.05 4,594 0.90 0.20
01-Sep-2021 11.90 11.90 11.10 11.10 36 0.03 2,313 0.85 -0.80
31-Aug-2021 11.70 11.70 11.10 11.60 40 0.03 2,873 0.58 -0.10
30-Aug-2021 11 11.70 11 11.70 96 0.23 19,438 0.70 0.69
27-Aug-2021 11.20 11.20 10.20 11.20 63 0.07 6,338 0.98 -0
26-Aug-2021 11.90 11.90 10.80 10.80 42 0.04 3,425 1.10 -1.10
25-Aug-2021 10.80 11.40 10.40 11.30 43 0.03 2,959 1.02 0.50
24-Aug-2021 10.60 10.90 9.83 10.90 57 0.08 7,456 1.02 0.30
23-Aug-2021 9.80 10.50 9.50 10.30 59 0.06 5,967 0.95 0.54
20-Aug-2021 10 10 10 10 52 0.05 4,622 0 0
18-Aug-2021 11.10 11.60 10.50 10.50 43 0.03 3,030 1.10 -0.60
Open ZERO Brokerage Demat Account