Godawari Power & Ispat Share Price History
CMP as on 09-Mar-21 15:46
₹ 535.10Open
₹ 570.00Turnover (lac)
₹ 795Prev. Close
₹ 565.15Day's Vol (shares)
₹ 1,48,638CMP as on09-Mar-21 15:38
₹ 538.00Open
₹ 564.85Turnover (lac)
₹ 9Prev. Close
₹ 564.85Day's Vol (shares)
₹ 33,995Godawari Power & Ispat Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
08-Mar-2021 | 568 | 578 | 562 | 565 | 3,302 | 39.50 | 26,566 | 16 | -2.90 |
05-Mar-2021 | 592 | 595 | 558 | 562 | 5,242 | 76.40 | 77,208 | 36.80 | -30 |
04-Mar-2021 | 586 | 604 | 582 | 588 | 4,654 | 62 | 47,750 | 21.70 | 1.65 |
03-Mar-2021 | 587 | 611 | 587 | 592 | 5,261 | 105 | 80,456 | 24.10 | 5.10 |
02-Mar-2021 | 589 | 597 | 580 | 583 | 3,122 | 43 | 33,931 | 17 | -5.90 |
01-Mar-2021 | 583 | 603 | 573 | 584 | 7,577 | 90.90 | 54,635 | 30.10 | 1.15 |
26-Feb-2021 | 570 | 602 | 565 | 579 | 5,939 | 119 | 83,546 | 36.60 | 8.80 |
25-Feb-2021 | 596 | 618 | 576 | 584 | 13,489 | 253 | 183,281 | 41.90 | -12 |
24-Feb-2021 | 578 | 592 | 562 | 583 | 9,565 | 159 | 121,163 | 30.20 | 4.70 |
23-Feb-2021 | 518 | 574 | 515 | 563 | 9,700 | 226 | 190,729 | 58.30 | 45.40 |
22-Feb-2021 | 515 | 532 | 510 | 516 | 8,029 | 82.20 | 72,960 | 22.20 | 1.20 |
19-Feb-2021 | 521 | 534 | 507 | 513 | 5,070 | 73.50 | 75,559 | 27 | -8 |
18-Feb-2021 | 502 | 532 | 499 | 522 | 7,266 | 101 | 95,361 | 32.90 | 19.60 |
17-Feb-2021 | 499 | 514 | 494 | 497 | 3,813 | 43.60 | 35,912 | 19.70 | -1.40 |
16-Feb-2021 | 494 | 512 | 490 | 496 | 5,452 | 63.60 | 54,096 | 22.10 | 1.35 |
15-Feb-2021 | 504 | 509 | 491 | 497 | 4,270 | 41.10 | 48,782 | 17.90 | -7.50 |
12-Feb-2021 | 508 | 509 | 495 | 501 | 7,523 | 69.50 | 72,496 | 13.80 | -6.60 |
11-Feb-2021 | 498 | 512 | 488 | 505 | 6,813 | 63.20 | 48,761 | 24.30 | 7.40 |
10-Feb-2021 | 499 | 503 | 485 | 495 | 4,896 | 49.50 | 35,102 | 18.40 | -4.10 |
09-Feb-2021 | 491 | 510 | 486 | 493 | 3,329 | 46.70 | 41,135 | 23.30 | 1.60 |