Gillanders Arbuthnot & Company Share Price History
CMP as on 15-Jan-21 14:45
₹ 44.70Open
₹ 46.25Turnover (lac)
₹ 1Prev. Close
₹ 46.20Day's Vol (shares)
₹ 2,455CMP as on15-Jan-21 14:06
₹ 44.70Open
₹ 44.05Turnover (lac)
₹Prev. Close
₹ 46.30Day's Vol (shares)
₹ 526Gillanders 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 () | ||||||||
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 |