Gujarat Petrosynthese Share Price History

CMP as on19-Oct-21 14:35

₹ 42.80
-0.05 -0.12%

Open

₹ 42.75

Turnover (lac)

Prev. Close

₹ 42.85

Day's Vol (shares)

₹ 583

Day's Range

₹ 42.75
₹ 44.95

Gujarat Petrosynthese Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Oct-2021 42.80 45 42.80 42.80 23 0.03 583 2.20 0.05
18-Oct-2021 44.90 44.90 42.80 42.90 21 0.04 878 2.15 -2.10
14-Oct-2021 47.30 47.30 43.10 45 19 0.02 530 4.20 -2.30
13-Oct-2021 47.20 47.20 44 45 29 0.07 1,494 3.20 -2.20
12-Oct-2021 43.10 47 42.80 45 33 0.14 3,067 4.25 1.90
11-Oct-2021 46.90 49 44.70 45 198 0.19 4,311 4.35 -1.90
08-Oct-2021 46 46.90 45 46.90 25 0.04 862 1.90 0.90
07-Oct-2021 49.20 49.20 44.70 44.70 24 0.06 1,414 4.55 -4.50
06-Oct-2021 46 50 45.90 46.90 32 0.05 1,165 4.10 0.90
05-Oct-2021 48.30 48.30 48.30 48.30 22 0.04 788 0 0
04-Oct-2021 51.50 51.50 49.20 50.80 15 0.04 788 2.30 -0.70
01-Oct-2021 51.90 51.90 50 51.80 8 0 80 1.85 -0.10
30-Sep-2021 52 52 51.90 51.90 9 0.01 197 0.10 -0.10
29-Sep-2021 52 52 49.30 51.40 17 0.04 800 2.70 -0.60
28-Sep-2021 49.80 52 47.40 51.90 27 0.09 1,855 4.55 2.05
27-Sep-2021 50.50 50.50 45.70 49.80 21 0.05 1,078 4.80 -0.70
24-Sep-2021 47.40 48.20 43.80 48.10 11 0.04 747 4.35 0.65
23-Sep-2021 49 49.30 46 46 8 0.01 226 3.25 -3
22-Sep-2021 47.30 47.30 43.10 47.10 23 0.05 1,094 4.15 -0.20
21-Sep-2021 45.20 47 45.10 45.10 8 0.01 331 1.90 -0
20-Sep-2021 51.80 51.80 47 47 14 0.04 867 4.80 -4.80
Open ZERO Brokerage Demat Account