Gujarat Industries Power Co Share Price History

Guj Inds. Power

CMP as on 04-Dec-20 15:59

₹ 78.20
-0.95 -1.2%

Open

₹ 79.45

Turnover (lac)

₹ 222

Prev. Close

₹ 79.15

Day's Vol (shares)

₹ 2,83,953

Day's Range (₹)

₹ 77.30
₹ 80.55

CMP as on04-Dec-20 15:12

₹ 78.00
-1.1 -1.39%

Open

₹ 79.45

Turnover (lac)

₹ 3

Prev. Close

₹ 79.10

Day's Vol (shares)

₹ 17,968

Day's Range

₹ 77.50
₹ 80.65

Gujarat Industries Power Co Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Dec-2020 79.50 80.60 77.30 78.20 3,623 22.40 165,070 3.25 -1.30
03-Dec-2020 80 80.10 78.10 79.20 3,636 34.40 242,728 2.05 -0.80
02-Dec-2020 79.10 82.90 78.90 81.40 20,811 315 1,156,156 4.05 2.35
01-Dec-2020 76.30 79 75.30 78.50 4,444 71.50 483,530 3.70 2.15
27-Nov-2020 75 75.90 74.80 75 1,922 21.40 182,919 1.10 0
26-Nov-2020 73.50 74.60 73.30 74.40 1,283 11.70 108,697 1.35 0.90
25-Nov-2020 74 74.80 73 73.50 1,325 15.30 113,638 1.75 -0.50
24-Nov-2020 74 74.80 73.50 73.70 1,170 9.23 79,243 1.25 -0.30
23-Nov-2020 74.10 75.20 73.50 73.90 1,541 13.60 97,062 1.70 -0.30
20-Nov-2020 75.70 75.70 73.10 74.10 4,855 45.10 188,741 2.65 -1.60
19-Nov-2020 68.70 76.80 68.40 75.80 11,963 187 698,053 8.40 7.10
18-Nov-2020 68.40 69.50 68 68.70 865 6.12 52,311 1.50 0.35
17-Nov-2020 69 69 67.70 68.40 880 6.09 55,199 1.35 -0.70
14-Nov-2020 67.80 69.10 67.80 68.60 253 1.69 18,287 1.30 0.75
13-Nov-2020 67.70 68 67.10 67.30 594 4.31 41,823 0.90 -0.40
12-Nov-2020 68.50 68.70 66.90 67.30 792 5.85 52,871 1.75 -1.20
11-Nov-2020 68.40 68.50 67.40 68.10 595 5.04 37,771 1.15 -0.40
10-Nov-2020 68.30 68.90 67.10 67.80 692 4.95 44,868 1.80 -0.50
09-Nov-2020 68.20 68.80 67 68 653 5.13 49,955 1.75 -0.30
06-Nov-2020 67.70 68.80 67.70 68 530 3.80 38,574 1.15 0.30