Gillanders Arbuthnot & Company Share Price History

Gillanders Arbut

CMP as on 15-Jan-21 14:45

₹ 44.70
-1.50 -3.25%

Open

₹ 46.25

Turnover (lac)

₹ 1

Prev. Close

₹ 46.20

Day's Vol (shares)

₹ 2,455

Day's Range (₹)

₹ 44.30
₹ 46.25

CMP as on15-Jan-21 14:06

₹ 44.70
-1.6 -3.46%

Open

₹ 44.05

Turnover (lac)

Prev. Close

₹ 46.30

Day's Vol (shares)

₹ 526

Day's Range

₹ 44.05
₹ 47.90

Gillanders Arbuthnot & Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
15-Jan-2021 46.30 46.30 44.30 44.60 29 0.13 1,735 1.95 -1.70
14-Jan-2021 42.60 46.50 42.60 46.20 66 0.20 3,488 3.85 3.60
13-Jan-2021 44.10 46.30 44 44.30 84 0.25 4,015 2.25 0.20
12-Jan-2021 44 45 43.90 44.10 59 0.21 3,487 1.10 0.05
11-Jan-2021 47.50 47.50 44.30 45.20 45 0.11 2,049 3.20 -2.30
08-Jan-2021 46.70 47.60 45.10 46.10 73 0.37 6,306 2.55 -0.50
07-Jan-2021 49 49 46.10 46.60 98 0.61 11,763 2.95 -2.50
06-Jan-2021 48.50 49.90 46.30 47.90 242 1.22 22,600 3.65 -0.60
05-Jan-2021 47.40 49.50 47.30 48.50 88 0.42 7,657 2.15 1.10
04-Jan-2021 47.10 48.90 47.10 48.20 163 0.70 10,036 1.80 1.05
01-Jan-2021 48 48.50 48 48.50 35 0.19 3,593 0.50 0.50
31-Dec-2020 48.90 48.90 47.60 47.70 54 0.34 5,962 1.35 -1.30
30-Dec-2020 50.50 50.50 46.60 48.60 188 0.71 10,669 3.85 -1.90
29-Dec-2020 48 48.50 46.30 48.20 134 0.87 15,220 2.25 0.20
28-Dec-2020 47.50 47.50 46.70 46.90 47 0.38 7,721 0.85 -0.60
24-Dec-2020 45.10 45.30 45.10 45.30 20 0.15 3,298 0.15 0.15
23-Dec-2020 45 45 41.80 43.10 113 0.33 6,151 3.15 -1.90
22-Dec-2020 42.80 43.90 42.80 43.60 55 0.20 4,389 1.15 0.85
21-Dec-2020 46.50 46.90 45 45 66 0.57 12,074 1.90 -1.50
18-Dec-2020 51.10 51.10 46.30 47.40 409 3.99 55,378 4.80 -3.80
17-Dec-2020 48.20 48.70 48.20 48.70 57 0.69 14,189 0.55 0.55