Gayatri Sugars Share Price History

Gayatri Sugars

CMP as on23-Sep-21 13:33

₹ 2.62

0.12 4.8%

Open

₹ 2.62

Turnover (lac)

₹

Prev. Close

₹ 2.50

Day's Vol (shares)

₹ 13,329

Day's Range

₹ 2.62

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
22-Sep-2021	2.50	2.50	2.50	2.50	45	0.19	77,684	0	0
21-Sep-2021	2.39	2.39	2.39	2.39	6	0	144	0	0
20-Sep-2021	2.28	2.28	2.28	2.28	11	0.01	4,989	0	0
17-Sep-2021	2.18	2.18	2.18	2.18	8	0	2,187	0	0
16-Sep-2021	2.05	2.08	2.05	2.08	13	0.01	3,214	0.03	0.03
15-Sep-2021	1.95	1.99	1.95	1.99	13	0	2,478	0.04	0.04
14-Sep-2021	1.90	1.91	1.90	1.90	11	0.01	3,020	0.01	0
13-Sep-2021	1.96	2.15	1.95	2	16	0.01	2,923	0.20	0.04
09-Sep-2021	2.20	2.21	2.05	2.05	9	0.02	8,337	0.16	-0.20
08-Sep-2021	2.18	2.18	2.11	2.11	4	0	1,788	0.07	-0.10
07-Sep-2021	2.18	2.18	2.18	2.18	2	0	500	0	0
06-Sep-2021	2.29	2.41	2.29	2.29	7	0	1,233	0.12	0
03-Sep-2021	2.46	2.57	2.33	2.41	7	0	1,972	0.24	-0
02-Sep-2021	2.45	2.69	2.45	2.45	6	0.01	2,000	0.24	0
01-Sep-2021	2.70	2.70	2.57	2.57	8	0.01	3,598	0.13	-0.10
31-Aug-2021	2.65	2.78	2.58	2.70	13	0.01	3,939	0.20	0.05
30-Aug-2021	2.65	2.65	2.41	2.65	12	0.01	5,822	0.24	0
27-Aug-2021	2.29	2.53	2.29	2.53	7	0.01	5,734	0.24	0.24
26-Aug-2021	2.53	2.53	2.41	2.41	9	0.01	4,697	0.12	-0.10
25-Aug-2021	2.53	2.66	2.53	2.53	23	0.01	3,900	0.13	0
24-Aug-2021	2.80	2.80	2.66	2.66	6	0.02	6,198	0.14	-0.10
23-Aug-2021	2.80	2.80	2.80	2.80	1	0	100	0	0