Gyan Developers

Gyan Developers & Builders Ltd Historical Data

NSEBSE

₹40.42

(4.99%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	58.5	58.52	58.49	58.5	42	1,27,004	2,171
23-Sep-2025	58.5	61.42	55.74	61.19	33	1,60,232	2,732
24-Sep-2025	64.19	64.24	62.65	64.24	99	3,56,130	5,544
25-Sep-2025	67.45	67.45	61.03	61.03	30	2,23,177	3,495
26-Sep-2025	57.98	57.98	57.98	57.98	9	29,337	506
29-Sep-2025	55.09	55.09	55.09	55.09	11	23,192	421
30-Sep-2025	52.34	52.34	52.34	52.34	16	56,579	1,081
01-Oct-2025	49.73	49.73	49.73	49.73	18	31,130	626
03-Oct-2025	47.25	47.25	47.25	47.25	14	16,821	356
06-Oct-2025	44.89	48.95	44.89	48.39	66	1,49,979	3,276
07-Oct-2025	50.8	50.8	46	46.23	45	1,72,883	3,475
08-Oct-2025	47	48.5	45	46.5	42	94,307	1,995
09-Oct-2025	46.5	46.5	44.18	44.18	30	22,524	506
10-Oct-2025	44.18	46.37	44.18	46.37	5	6,348	137
13-Oct-2025	46.37	48.65	44.06	44.06	33	1,05,283	2,227
14-Oct-2025	46	46	41.86	41.86	27	38,891	911
15-Oct-2025	41.86	41.86	39.77	40.8	21	76,378	1,897
16-Oct-2025	41	42.84	38.76	38.76	50	1,68,560	3,776
17-Oct-2025	38.76	38.76	38.5	38.5	9	4,122	107
20-Oct-2025	40.42	40.42	38.5	38.5	18	25,809	641
21-Oct-2025	40.42	40.42	40.41	40.42	12	57,557	1,424

Gyan Developers: Related NEWS

No Record Found

Invest wise with Expert advice