GAL Historical Share Price Data

Gyscoal Alloys

CMP as on 04-Oct-22 15:29

2.85

Open

₹ 2.90

Turnover (lac)

₹ 6

Prev. Close

₹ 2.90

Day's Vol (shares)

₹ 2,27,798

Day's Range (₹)

₹ 2.85
₹ 2.95

Gyscoal Alloys Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity