Gillanders Arbuthnot & Company Share Price History
CMP as on 25-Feb-21 15:46
₹ 38.25Open
₹ 37.45Turnover (lac)
₹ 1Prev. Close
₹ 36.45Day's Vol (shares)
₹ 2,747CMP as on25-Feb-21 15:41
₹ 38.25Open
₹ 37.40Turnover (lac)
₹Prev. Close
₹ 36.90Day's Vol (shares)
₹ 3,226Gillanders Arbuthnot & Company Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
25-Feb-2021 | 37.50 | 38.30 | 36.40 | 38.30 | 54 | 0.10 | 2,200 | 1.90 | 0.80 |
24-Feb-2021 | 36.50 | 37.80 | 35.90 | 36.50 | 20 | 0.05 | 993 | 1.85 | -0 |
23-Feb-2021 | 36.80 | 38.20 | 36.50 | 37.80 | 37 | 0.03 | 710 | 1.70 | 0.95 |
22-Feb-2021 | 39 | 39 | 36.40 | 36.40 | 54 | 0.35 | 8,800 | 2.65 | -2.60 |
19-Feb-2021 | 37.60 | 38.90 | 37.50 | 38.20 | 48 | 0.11 | 1,861 | 1.40 | 0.60 |
18-Feb-2021 | 37 | 38.80 | 36 | 38.80 | 147 | 0.38 | 7,641 | 2.75 | 1.80 |
17-Feb-2021 | 36.40 | 37.70 | 36.40 | 37 | 59 | 0.15 | 3,545 | 1.25 | 0.55 |
16-Feb-2021 | 38.90 | 39 | 36.30 | 37.40 | 118 | 0.38 | 7,939 | 2.70 | -1.60 |
15-Feb-2021 | 40.10 | 41.50 | 38.70 | 38.90 | 321 | 1.36 | 21,875 | 2.85 | -1.20 |
12-Feb-2021 | 43 | 43.10 | 42.90 | 42.90 | 107 | 0.94 | 17,853 | 0.25 | -0.10 |
11-Feb-2021 | 46.10 | 49.50 | 44.20 | 47.60 | 84 | 0.27 | 5,012 | 5.35 | 1.50 |
10-Feb-2021 | 47.20 | 47.70 | 45.90 | 46.40 | 60 | 0.26 | 5,262 | 1.75 | -0.80 |
09-Feb-2021 | 46.10 | 48 | 46.10 | 47.10 | 165 | 0.36 | 5,598 | 1.90 | 1 |
08-Feb-2021 | 48.60 | 49.70 | 47 | 47.20 | 132 | 0.61 | 11,827 | 2.70 | -1.40 |
05-Feb-2021 | 46.30 | 50.70 | 45 | 48.20 | 280 | 0.81 | 10,971 | 5.70 | 1.90 |
04-Feb-2021 | 48.30 | 48.30 | 46.20 | 46.40 | 108 | 0.26 | 4,887 | 2.05 | -1.90 |
03-Feb-2021 | 46.30 | 48.20 | 45.10 | 48.20 | 188 | 1.27 | 24,685 | 3.15 | 1.90 |
02-Feb-2021 | 46.90 | 46.90 | 45.60 | 46 | 65 | 0.41 | 7,882 | 1.30 | -0.90 |
01-Feb-2021 | 43 | 44.70 | 42.80 | 44.70 | 111 | 0.79 | 17,219 | 1.95 | 1.70 |
29-Jan-2021 | 42 | 43.40 | 41.10 | 42.60 | 75 | 0.29 | 5,977 | 2.30 | 0.60 |
28-Jan-2021 | 40.10 | 43 | 40.10 | 41.90 | 126 | 0.44 | 9,305 | 2.85 | 1.75 |
27-Jan-2021 | 42.10 | 43.50 | 39.90 | 42.10 | 127 | 0.14 | 2,119 | 3.60 | 0 |