Gujarat Industries Power Co Share Price History

Guj Inds. Power

CMP as on 17-Jun-21 15:50

₹ 84.85
-0.90 -1.05%

Open

₹ 85.10

Turnover (lac)

₹ 425

Prev. Close

₹ 85.75

Day's Vol (shares)

₹ 5,01,345

Day's Range (₹)

₹ 84.35
₹ 86.70

CMP as on17-Jun-21 15:45

₹ 84.90
-0.9 -1.05%

Open

₹ 84.75

Turnover (lac)

₹ 53

Prev. Close

₹ 85.80

Day's Vol (shares)

₹ 57,725

Day's Range

₹ 84.35
₹ 86.65

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 ()
17-Jun-2021 85.10 86.70 84.40 84.90 4,122 42.90 200,412 2.35 -0.30
16-Jun-2021 87.20 87.40 85.20 85.80 5,091 54.50 245,816 2.25 -1.50
15-Jun-2021 87.50 88.40 86.40 86.70 5,920 81.40 384,515 2 -0.80
14-Jun-2021 88.90 89 85.10 87 6,108 74 294,205 3.95 -1.90
11-Jun-2021 86.70 90.40 86.70 88.40 23,307 398 1,315,767 3.70 1.70
10-Jun-2021 86.60 88 86.10 86.40 9,539 110 679,917 1.95 -0.20
09-Jun-2021 87 91 85 85.70 27,523 436 1,574,934 6 -1.30
08-Jun-2021 86 87.50 84.80 85.40 15,161 183 988,298 2.75 -0.70
07-Jun-2021 82.30 84.50 82.30 83.70 6,290 77.60 449,555 2.20 1.40
04-Jun-2021 82.20 83.50 81.80 81.90 4,053 44 337,083 1.65 -0.30
03-Jun-2021 83.50 83.70 81.60 82 6,152 53.50 416,053 2.10 -1.50
02-Jun-2021 80.20 84.50 80 82.90 11,248 122 515,495 4.50 2.70
01-Jun-2021 81.90 81.90 80.20 80.50 2,021 18.20 120,987 1.75 -1.50
31-May-2021 81.10 82.30 80.70 81.10 4,287 43.70 317,770 1.60 0.05
28-May-2021 83.50 83.50 80.60 81.10 5,056 48.10 347,253 2.90 -2.40
27-May-2021 83.50 84.10 83.30 83.70 2,998 28.60 221,684 0.85 0.20
26-May-2021 83 84.10 82.70 83.30 3,448 33.50 256,316 1.45 0.30
25-May-2021 83.80 84.40 81.90 82.40 3,456 30.70 238,129 2.50 -1.40
24-May-2021 83.80 85.10 82.80 83.20 4,105 33.90 252,435 2.35 -0.60
21-May-2021 84 84.50 83.50 83.70 3,271 37.10 235,660 1 -0.30
20-May-2021 85.30 85.50 83.20 83.60 3,181 20.40 146,107 2.25 -1.70
19-May-2021 86 86.90 84 84.60 11,426 119 632,835 2.90 -1.40
18-May-2021 83 85.10 82.60 84.50 6,096 70.10 504,406 2.50 1.45
Open ZERO Brokerage Demat Account