Gujarat Industries Power Co Share Price History

Guj Inds. Power

CMP as on 27-Oct-20 15:46

₹ 70.05
-0.80 -1.13%

Open

₹ 70.55

Turnover (lac)

₹ 111

Prev. Close

₹ 70.85

Day's Vol (shares)

₹ 1,58,914

Day's Range (₹)

₹ 69.50
₹ 71.65

CMP as on27-Oct-20 15:44

₹ 70.05
-0.75 -1.06%

Open

₹ 71.15

Turnover (lac)

₹ 3

Prev. Close

₹ 70.80

Day's Vol (shares)

₹ 4,869

Day's Range

₹ 70.00
₹ 71.70

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 ()
27-Oct-2020 70.60 71.70 69.50 70.10 1,276 11.20 48,988 2.15 -0.50
26-Oct-2020 72 73.10 70.50 70.90 1,372 11.80 76,998 2.60 -1.10
23-Oct-2020 70.70 72.40 70.50 70.80 2,101 12.40 83,352 1.85 0.10
22-Oct-2020 68.40 72.80 67.70 70.70 10,533 103 213,420 5.15 2.35
21-Oct-2020 66.10 68.80 66.10 67.60 780 6.39 60,981 2.70 1.50
20-Oct-2020 66.10 67.90 66.10 66.60 643 5.26 41,096 1.80 0.50
19-Oct-2020 66 66.90 65.30 66.10 627 4.13 42,626 1.65 0.05
16-Oct-2020 67.40 67.40 65.10 65.20 764 4.31 45,198 2.35 -2.20
15-Oct-2020 66.70 67.50 65.80 66.20 456 3.41 27,412 1.70 -0.50
14-Oct-2020 67.30 67.50 66 66.70 570 3.90 38,381 1.45 -0.60
13-Oct-2020 66.80 68 66.40 67.30 655 4.24 35,501 1.60 0.55
12-Oct-2020 67.30 68 67.10 67.20 745 5.48 45,333 0.90 -0
09-Oct-2020 68.30 68.60 67.30 67.80 591 3.35 26,986 1.30 -0.50
08-Oct-2020 69.70 69.70 67.70 68 607 10.80 133,436 2 -1.80
07-Oct-2020 70.90 70.90 68 68.50 803 6.01 63,074 2.85 -2.30
06-Oct-2020 69.90 71 69.50 70.80 1,131 5.02 44,286 1.55 0.90
05-Oct-2020 70 70.50 68.70 69.40 946 5.68 54,149 1.75 -0.50
01-Oct-2020 70.90 70.90 68.80 69.40 565 3.11 22,511 2.10 -1.50
30-Sep-2020 69.70 69.80 67.70 68.40 945 5.10 42,620 2.05 -1.30
29-Sep-2020 70.70 71 69.30 69.70 512 3.03 26,802 1.70 -1.10
28-Sep-2020 70.30 71.70 69.60 70.10 614 3.76 33,165 2.15 -0.20