Gujarat Investa Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 07-Dec-2021 | 5.70 | 5.70 | 5.50 | 5.50 | 7 | 0 | 208 | 0.20 | -0.20 |
| 06-Dec-2021 | 5.70 | 5.70 | 5.43 | 5.55 | 5 | 0 | 250 | 0.27 | -0.20 |
| 03-Dec-2021 | 6.15 | 6.15 | 5.70 | 5.70 | 9 | 0 | 499 | 0.45 | -0.50 |
| 02-Dec-2021 | 6 | 6 | 6 | 6 | 1 | 0 | 14 | 0 | 0 |
| 01-Dec-2021 | 6 | 6 | 6 | 6 | 5 | 0 | 117 | 0 | 0 |
| 30-Nov-2021 | 6 | 6 | 6 | 6 | 7 | 0 | 186 | 0 | 0 |
| 29-Nov-2021 | 5.90 | 6 | 5.90 | 6 | 8 | 0.01 | 1,436 | 0.10 | 0.10 |
| 26-Nov-2021 | 6.10 | 6.10 | 6.10 | 6.10 | 8 | 0 | 552 | 0 | 0 |
| 25-Nov-2021 | 6.45 | 6.45 | 6.20 | 6.20 | 12 | 0.01 | 1,026 | 0.25 | -0.30 |
| 24-Nov-2021 | 6.30 | 6.30 | 6.30 | 6.30 | 4 | 0 | 315 | 0 | 0 |
| 23-Nov-2021 | 6.50 | 6.50 | 6.33 | 6.33 | 8 | 0 | 70 | 0.17 | -0.20 |
| 22-Nov-2021 | 6.15 | 6.33 | 6.15 | 6.33 | 7 | 0 | 286 | 0.18 | 0.18 |
| 18-Nov-2021 | 6.03 | 6.03 | 6.03 | 6.03 | 2 | 0 | 73 | 0 | 0 |
| 17-Nov-2021 | 6.03 | 6.03 | 6.03 | 6.03 | 2 | 0 | 3 | 0 | 0 |
| 16-Nov-2021 | 6.03 | 6.03 | 6.03 | 6.03 | 3 | 0 | 10 | 0 | 0 |
| 15-Nov-2021 | 6.03 | 6.03 | 6.03 | 6.03 | 4 | 0 | 61 | 0 | 0 |
| 12-Nov-2021 | 6.50 | 6.50 | 6.03 | 6.03 | 15 | 0 | 146 | 0.47 | -0.50 |
| 11-Nov-2021 | 6.20 | 6.34 | 5.75 | 6.34 | 12 | 0 | 747 | 0.59 | 0.14 |
| 10-Nov-2021 | 6.21 | 6.21 | 6.04 | 6.04 | 18 | 0.01 | 2,044 | 0.17 | -0.20 |
| 09-Nov-2021 | 5.65 | 5.93 | 5.65 | 5.92 | 23 | 0.01 | 2,518 | 0.28 | 0.27 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for Gujarat Investa Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
