Globalspace Technologies Share Price History

CMP as on26-Jul-21 15:29

₹ 68.75
-1.75 -2.48%

Open

₹ 68.80

Turnover (lac)

₹ 3

Prev. Close

₹ 70.50

Day's Vol (shares)

₹ 21,838

Day's Range

₹ 68.00
₹ 72.75

Globalspace Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Jul-2021 68.80 72.80 68 68.50 241 1.51 15,941 4.75 -0.30
23-Jul-2021 69.80 73.80 69.80 70.50 929 7.83 83,684 4 0.75
22-Jul-2021 67.50 70.90 65 68.70 1,147 9.35 85,373 5.90 1.25
20-Jul-2021 66.60 67.90 62.60 64.30 264 1.12 10,843 5.30 -2.30
19-Jul-2021 66.80 69 64 67.30 504 4.49 35,161 5 0.55
16-Jul-2021 68 68 65 66.60 173 1.16 10,383 3 -1.50
15-Jul-2021 68.50 69 63.50 67 501 3.63 37,323 5.50 -1.50
14-Jul-2021 62.30 70.70 61.30 66.70 1,676 14.30 124,426 9.45 4.40
13-Jul-2021 63.80 63.80 61 61.80 154 0.99 10,901 2.75 -2
12-Jul-2021 64 64.80 61.90 62.20 243 1.11 11,687 2.85 -1.90
09-Jul-2021 63 63.90 62.50 63.40 146 0.47 5,322 1.40 0.35
08-Jul-2021 68 70 62.50 63.20 190 1.08 10,011 7.50 -4.80
07-Jul-2021 63.60 63.90 62.70 63 134 0.69 7,758 1.25 -0.50
06-Jul-2021 62.40 64.30 61.60 64 224 1.19 14,721 2.70 1.60
05-Jul-2021 65 65 60 62.60 382 1.81 18,494 5 -2.40
02-Jul-2021 64.60 67 62.60 63.70 206 1.03 11,792 4.45 -0.80
01-Jul-2021 58.70 66.50 58.60 63.30 478 2.54 19,441 7.90 4.65
30-Jun-2021 63 63.50 55.30 61.60 758 4.91 59,775 8.20 -1.40
29-Jun-2021 67.90 70.90 62.50 66.10 393 2.82 34,238 8.40 -1.80
28-Jun-2021 71.10 75.10 68 68.40 507 3.07 30,727 7.05 -2.70
Open ZERO Brokerage Demat Account