GAL Historical Share Price Data

Gyscoal Alloys

CMP as on 04-Oct-22 15:29

2.85

-0.05 -1.72%

Open

₹ 2.90

Turnover (lac)

₹ 6

Prev. Close

₹ 2.90

Day's Vol (shares)

₹ 2,27,798

Day's Range (₹)

₹ 2.85

₹ 2.95

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Oct-2022	2.90	2.95	2.85	2.85	219	0.66	137,717	0.10	-0
03-Oct-2022	2.85	3	2.85	2.90	288	0.47	110,182	0.15	0.05
30-Sep-2022	2.85	2.90	2.75	2.85	307	0.79	211,646	0.15	0
29-Sep-2022	2.80	2.95	2.75	2.85	268	0.73	205,916	0.20	0.05
28-Sep-2022	2.75	2.95	2.70	2.80	343	1.41	293,976	0.25	0.05
27-Sep-2022	2.90	2.90	2.75	2.75	247	0.67	216,568	0.15	-0.20
26-Sep-2022	2.80	2.90	2.80	2.80	327	0.52	150,363	0.10	0
23-Sep-2022	2.95	2.95	2.80	2.80	311	1.27	309,534	0.15	-0.20
22-Sep-2022	3	3.05	2.90	2.90	349	2.18	568,018	0.15	-0.10
21-Sep-2022	2.80	3	2.75	2.95	450	2.23	541,900	0.25	0.15
20-Sep-2022	2.85	2.85	2.80	2.80	284	0.70	162,879	0.05	-0.10
19-Sep-2022	2.85	2.90	2.80	2.85	332	0.61	120,294	0.10	0
16-Sep-2022	2.85	2.85	2.75	2.80	406	0.86	253,473	0.10	-0.10
15-Sep-2022	2.90	2.95	2.80	2.85	350	1.29	322,951	0.15	-0
14-Sep-2022	2.85	2.95	2.80	2.85	366	1.62	427,959	0.15	0
13-Sep-2022	2.90	2.95	2.85	2.90	395	1.87	484,551	0.10	0
12-Sep-2022	2.95	3	2.80	2.85	644	2.76	604,430	0.20	-0.10
09-Sep-2022	3	3.05	2.90	2.95	405	1.54	352,876	0.15	-0
08-Sep-2022	3	3.05	2.95	2.95	334	1.06	301,307	0.10	-0
07-Sep-2022	3.05	3.05	2.95	3	317	0.96	246,012	0.10	-0
06-Sep-2022	3	3.05	2.95	3	433	1.50	450,053	0.10	0
05-Sep-2022	2.90	3	2.80	2.95	517	1.48	276,421	0.20	0.05