Home > Share Market > Stocks > Grand Foundry > GFSTEELS Share Price History

Grand Foundry - GFSTEELS Share Price History

Grand Foundry

CMP as on 20-Jan-22 13:53

4.35

Open

₹ 4.35

Turnover (lac)

Prev. Close

₹ 4.55

Day's Vol (shares)

₹ 215

Day's Range (₹)

₹ 4.35
₹ 4.35

Grand Foundry Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-Jan-2022 4.35 4.35 4.35 4.35 3 0 215 0 0
19-Jan-2022 4.30 4.70 4.30 4.55 26 0.03 6,801 0.40 0.25
18-Jan-2022 4.50 4.70 4.50 4.50 17 0.03 7,328 0.20 0
17-Jan-2022 4.50 4.65 4.50 4.50 34 0.05 11,823 0.15 0
14-Jan-2022 4.70 4.70 4.70 4.70 7 0.01 1,455 0 0
13-Jan-2022 5.10 5.10 4.90 4.90 4 0 513 0.20 -0.20
12-Jan-2022 5.40 5.60 5.15 5.15 27 0.05 9,937 0.45 -0.30
11-Jan-2022 5.65 5.65 5.15 5.40 35 0.18 33,582 0.50 -0.30
10-Jan-2022 5.50 5.50 5 5.40 314 0.83 120,577 0.50 -0.10
07-Jan-2022 4.75 5.25 4.75 5.25 37 0.04 8,985 0.50 0.50
06-Jan-2022 5 5.50 5 5 60 0.14 27,854 0.50 0
05-Jan-2022 5.25 5.25 4.75 5.25 27 0.05 10,625 0.50 0
04-Jan-2022 5 5.25 4.75 5 36 0.07 13,737 0.50 0
03-Jan-2022 4.75 5 4.60 5 30 0.09 18,599 0.40 0.25
31-Dec-2021 4.55 4.80 4.55 4.80 9 0.01 1,567 0.25 0.25
30-Dec-2021 5.15 5.15 4.75 4.75 25 0.04 7,964 0.40 -0.40
29-Dec-2021 5.35 5.35 4.90 4.95 16 0.04 8,121 0.45 -0.40
28-Dec-2021 5.10 5.15 4.80 5.15 20 0.03 5,373 0.35 0.05
27-Dec-2021 5.45 5.45 4.95 4.95 41 0.03 6,620 0.50 -0.50
24-Dec-2021 5.20 5.20 4.75 5.20 41 0.04 8,458 0.45 0
23-Dec-2021 5 5 4.60 5 23 0.05 9,287 0.40 0
22-Dec-2021 4.85 4.90 4.80 4.80 7 0 875 0.10 -0
21-Dec-2021 4.90 4.90 4.50 4.75 31 0.05 9,709 0.40 -0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity