Historical Share Price Data

GCM Capital Advisors

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

GCM Capital Advisors Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Oct-2022 4.37 4.87 4.31 4.39 11 0.05 6,000 0.56 0.02
03-Oct-2022 4.39 4.89 4.39 4.65 3 0.01 2,000 0.50 0.26
30-Sep-2022 4.95 4.95 4.51 4.88 4 0.02 5,000 0.44 -0.10
29-Sep-2022 5.15 5.15 4.61 4.95 5 0.03 6,000 0.54 -0.20
28-Sep-2022 4.85 5.10 4.85 5.10 12 0.09 19,000 0.25 0.25
27-Sep-2022 4.21 4.98 4.21 4.98 7 0.06 12,000 0.77 0.77
26-Sep-2022 4.56 4.56 4.21 4.42 7 0.03 6,000 0.35 -0.10
23-Sep-2022 4.36 4.52 4.36 4.49 8 0.04 9,000 0.16 0.13
22-Sep-2022 4.70 4.70 4.07 4.07 4 0.02 4,000 0.63 -0.60
21-Sep-2022 4.22 4.62 4.22 4.50 7 0.06 13,000 0.40 0.28
19-Sep-2022 4.76 4.76 4.22 4.31 6 0.03 4,000 0.54 -0.50
15-Sep-2022 4.23 4.57 4.01 4.47 11 0.06 11,000 0.56 0.24
14-Sep-2022 4.17 4.85 4.17 4.40 7 0.04 5,000 0.68 0.23
12-Sep-2022 4.72 4.72 4.72 4.72 2 0.01 3,000 0 0
09-Sep-2022 4.98 4.98 4.38 4.38 9 0.04 2,000 0.60 -0.60
08-Sep-2022 4.26 4.85 4.26 4.46 8 0.04 6,000 0.59 0.20
07-Sep-2022 4.38 4.97 4.03 4.89 13 0.06 5,000 0.94 0.51
06-Sep-2022 4.26 5.02 4.14 4.33 12 0.08 6,000 0.88 0.07
05-Sep-2022 4.57 5.03 4.55 5.03 6 0.04 7,000 0.48 0.46

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity