GCM Securit.

GCM Securities Ltd Historical Data

NSEBSE

₹0.8

(-1.23%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	0.95	0.99	0.87	0.92	545	9,11,656	7,64,608
14-Nov-2025	0.96	0.96	0.88	0.89	216	1,87,018	1,45,530
17-Nov-2025	0.91	0.96	0.88	0.93	276	3,99,944	2,28,973
18-Nov-2025	0.91	0.95	0.88	0.9	239	4,69,931	3,75,602
19-Nov-2025	0.93	0.93	0.88	0.89	182	94,419	83,226
20-Nov-2025	0.9	0.92	0.88	0.89	161	1,46,205	1,07,869
21-Nov-2025	0.92	0.92	0.89	0.91	161	1,31,929	1,07,344
24-Nov-2025	0.92	0.92	0.87	0.87	175	1,36,328	97,325
25-Nov-2025	0.91	0.91	0.75	0.84	171	1,35,295	1,11,776
26-Nov-2025	0.86	0.87	0.82	0.86	148	1,09,870	1,04,470
27-Nov-2025	0.87	0.88	0.84	0.87	132	60,316	47,411
28-Nov-2025	0.88	0.88	0.83	0.83	125	59,729	53,149
01-Dec-2025	0.83	0.87	0.82	0.84	159	1,14,632	1,13,086
02-Dec-2025	0.88	0.88	0.72	0.82	313	4,11,528	2,97,371
03-Dec-2025	0.8	0.84	0.79	0.82	137	93,838	91,362
04-Dec-2025	0.84	0.87	0.81	0.84	115	87,871	71,246
05-Dec-2025	0.85	0.86	0.83	0.84	167	1,34,824	1,42,005
08-Dec-2025	0.86	0.87	0.77	0.81	274	3,07,364	2,65,758
09-Dec-2025	0.8	0.85	0.79	0.84	163	1,64,947	1,78,130
10-Dec-2025	0.84	0.84	0.81	0.81	127	57,492	38,654
11-Dec-2025	0.83	0.83	0.79	0.81	114	96,664	98,352
12-Dec-2025	0.82	0.82	0.8	0.8	86	34,175	38,178

GCM Securit.: Related NEWS

No Record Found

Invest wise with Expert advice