Globalspace Technologies Share Price History

CMP as on24-Sep-21 15:29

₹ 53.60
-2.65 -4.71%

Open

₹ 55.45

Turnover (lac)

₹ 3

Prev. Close

₹ 56.25

Day's Vol (shares)

₹ 4,613

Day's Range

₹ 53.00
₹ 57.50

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 ()
24-Sep-2021 55.50 57.50 53 53.90 85 0.25 3,340 4.50 -1.60
23-Sep-2021 52.20 57.80 52.20 56.30 86 0.42 5,581 5.55 4.05
22-Sep-2021 54.30 55.50 52.30 54.40 130 0.36 2,898 3.20 0.10
21-Sep-2021 57.90 57.90 44.50 53.30 244 1.26 16,605 13.40 -4.70
20-Sep-2021 59 59 53.60 54.20 154 0.72 8,615 5.45 -4.80
17-Sep-2021 59.30 60 56.60 56.80 76 0.21 2,756 3.45 -2.50
16-Sep-2021 59.20 60.30 55.60 57.30 126 0.56 8,337 4.65 -1.90
15-Sep-2021 61 63.20 57.20 59.50 235 1.63 20,939 6 -1.50
14-Sep-2021 56.30 60.20 56.30 59.60 90 0.33 3,670 3.95 3.30
13-Sep-2021 58.10 61.90 56.10 56.60 192 1 13,317 5.75 -1.50
09-Sep-2021 63 63 55.30 59.90 144 1.24 19,716 7.70 -3.20
08-Sep-2021 56.20 56.50 54.70 56.10 106 0.42 5,316 1.80 -0.20
07-Sep-2021 59 59 55.40 55.50 96 0.44 5,697 3.65 -3.50
06-Sep-2021 57.70 57.70 56 56.70 69 0.14 1,448 1.70 -1.10
03-Sep-2021 57.60 58.70 56.60 57.40 86 0.30 3,298 2.15 -0.10
02-Sep-2021 56.50 60 56.50 58.30 156 0.88 11,525 3.50 1.85
01-Sep-2021 54 57.30 54 56 117 0.38 5,304 3.25 1.95
31-Aug-2021 54.90 55.50 52.40 55.40 97 0.64 7,881 3.15 0.50
30-Aug-2021 56 56 51.50 54.10 125 0.44 6,845 4.45 -1.90
27-Aug-2021 55.90 55.90 51.10 54.90 104 0.35 4,788 4.75 -1
26-Aug-2021 54.70 55.90 53.30 54.10 113 0.45 4,717 2.60 -0.60
25-Aug-2021 56 56 53.10 53.90 144 0.24 2,199 2.90 -2.10
Open ZERO Brokerage Demat Account