Gujarat Industries Power Co Share Price History
CMP as on 09-Apr-21 15:56
₹ 78.55Open
₹ 75.80Turnover (lac)
₹ 377Prev. Close
₹ 75.80Day's Vol (shares)
₹ 4,79,700CMP as on09-Apr-21 15:38
₹ 78.90Open
₹ 76.15Turnover (lac)
₹ 3Prev. Close
₹ 75.80Day's Vol (shares)
₹ 77,029Gujarat Industries Power Co Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
09-Apr-2021 | 75.80 | 79.40 | 75.80 | 78.60 | 4,862 | 37.40 | 245,596 | 3.60 | 2.75 |
08-Apr-2021 | 75.50 | 76.60 | 75.10 | 75.80 | 1,993 | 16 | 129,805 | 1.50 | 0.30 |
07-Apr-2021 | 75.20 | 75.90 | 74.90 | 75.30 | 1,863 | 16.90 | 140,786 | 0.95 | 0.10 |
06-Apr-2021 | 75 | 76.60 | 74.70 | 75 | 3,248 | 28 | 221,123 | 1.95 | 0 |
05-Apr-2021 | 76 | 77.10 | 74.40 | 74.60 | 2,390 | 24.10 | 199,415 | 2.65 | -1.50 |
01-Apr-2021 | 76.80 | 76.80 | 75.80 | 76.20 | 3,261 | 33.10 | 292,134 | 1 | -0.60 |
31-Mar-2021 | 76.90 | 77.70 | 75.50 | 75.80 | 1,579 | 13.50 | 94,406 | 2.15 | -1.10 |
30-Mar-2021 | 76.80 | 77.70 | 75.80 | 76.60 | 3,058 | 17.10 | 107,898 | 1.90 | -0.30 |
26-Mar-2021 | 74.90 | 76.40 | 74.60 | 75.40 | 4,491 | 21.80 | 157,705 | 1.80 | 0.45 |
25-Mar-2021 | 76.30 | 78 | 73.60 | 74.40 | 3,875 | 19 | 134,279 | 4.45 | -1.80 |
24-Mar-2021 | 77.50 | 78.40 | 75.60 | 76.40 | 3,562 | 15.80 | 101,182 | 2.80 | -1.10 |
23-Mar-2021 | 78.60 | 80.80 | 77.20 | 77.80 | 7,663 | 40.20 | 191,884 | 3.65 | -0.80 |
22-Mar-2021 | 77.10 | 79.40 | 76.40 | 78.20 | 6,142 | 43.20 | 174,001 | 3.05 | 1.05 |
19-Mar-2021 | 75.70 | 77.30 | 73.50 | 76.70 | 5,753 | 29.30 | 169,433 | 3.75 | 0.95 |
18-Mar-2021 | 81.20 | 81.60 | 74.30 | 76.40 | 11,866 | 72.90 | 360,657 | 7.35 | -4.90 |
17-Mar-2021 | 84.40 | 84.40 | 79.20 | 80.20 | 13,358 | 80.80 | 334,670 | 5.20 | -4.20 |
16-Mar-2021 | 81.30 | 83.10 | 80.10 | 81.90 | 6,024 | 36.60 | 241,192 | 3.05 | 0.60 |
15-Mar-2021 | 83.20 | 83.30 | 79.90 | 81.40 | 5,944 | 30.30 | 148,778 | 3.40 | -1.80 |
12-Mar-2021 | 85 | 85.50 | 81.60 | 82.20 | 7,118 | 39 | 234,181 | 3.90 | -2.80 |