Gujarat Investa Share Price History

CMP as on18-Jan-22 9:55

₹ 9.63
0 0%

Open

₹ 9.63

Turnover (lac)

Prev. Close

₹ 9.63

Day's Vol (shares)

₹ 50

Day's Range

₹ 9.63
₹ 9.63

Gujarat Investa Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Jan-2022 9.63 9.63 9.63 9.63 1 0 50 0 0
17-Jan-2022 9.95 10.10 9.63 9.63 5 0.01 900 0.50 -0.30
14-Jan-2022 10.10 10.10 10.10 10.10 6 0.01 1,013 0 0
13-Jan-2022 10.90 10.90 10.10 10.10 11 0 431 0.77 -0.80
12-Jan-2022 10.40 10.70 10 10.70 64 0.06 5,754 0.66 0.26
11-Jan-2022 9.99 10.20 9.68 10.20 40 0.05 4,823 0.48 0.17
10-Jan-2022 9.80 9.80 9.40 9.68 67 0.08 8,571 0.40 -0.10
07-Jan-2022 9.20 9.47 9.15 9.34 48 0.03 3,213 0.32 0.14
06-Jan-2022 9.40 9.96 9.02 9.02 41 0.08 8,397 0.94 -0.40
05-Jan-2022 9.08 9.53 9.08 9.49 21 0.04 4,672 0.45 0.41
04-Jan-2022 9.30 9.53 9 9.08 28 0.04 3,829 0.53 -0.20
03-Jan-2022 9.55 9.80 8.88 9.09 105 0.24 16,739 0.92 -0.50
31-Dec-2021 9.34 9.34 9.34 9.34 8 0 498 0 0
30-Dec-2021 8.90 8.90 8.90 8.90 5 0 305 0 0
29-Dec-2021 8.08 8.48 7.69 8.48 27 0.06 7,112 0.79 0.40
28-Dec-2021 7.70 8.08 7.70 8.08 21 0.01 1,361 0.38 0.38
27-Dec-2021 7.85 7.85 7.70 7.70 13 0.01 1,189 0.15 -0.10
24-Dec-2021 7.20 7.70 7.20 7.70 26 0.04 4,900 0.50 0.50
23-Dec-2021 7.50 7.81 7.12 7.34 15 0.01 1,012 0.69 -0.20
22-Dec-2021 7.10 7.50 7.10 7.49 10 0.01 1,227 0.40 0.39
21-Dec-2021 7.50 7.50 7.15 7.15 4 0.01 1,054 0.35 -0.40
20-Dec-2021 7.85 7.85 7.50 7.50 13 0.01 1,448 0.35 -0.40

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

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

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