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
₹ 2.62

Gayatri Sugars Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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
Open ZERO Brokerage Demat Account