NSE: GNFC | Series: EQ
-
LTP
504.40
4.00 (0.8 %) -
Open
497.00
495.00 -
High
505.15
503.95 -
Low
495.10
485.05 -
Close
504.30
500.40 -
52W High
701.95
03 Oct, 2024 -
52W Low
449.00
03 Mar, 2025
Upper Circuit: 600.48
Lower Circuit: 400.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 497.00 | 505.15 | 495.10 | 504.40 | 504.30 | 3.90 | 0.78 | 701.95 | 449.00 | 248,542 | 12.47 Crore | 10,463 |
| 02 Apr, 2025 | 495.00 | 503.95 | 485.05 | 501.50 | 500.40 | 6.15 | 1.24 | 701.95 | 449.00 | 238,101 | 11.79 Crore | 11,224 |
| 01 Apr, 2025 | 494.00 | 499.00 | 489.80 | 494.30 | 494.25 | -2.20 | -0.44 | 701.95 | 449.00 | 260,351 | 12.86 Crore | 9,996 |
| 28 Mar, 2025 | 505.00 | 509.70 | 492.15 | 493.00 | 496.45 | -8.40 | -1.66 | 701.95 | 449.00 | 686,873 | 34.25 Crore | 25,433 |
| 27 Mar, 2025 | 497.95 | 511.00 | 493.10 | 506.25 | 504.85 | 8.80 | 1.77 | 701.95 | 449.00 | 911,149 | 45.83 Crore | 27,900 |
| 26 Mar, 2025 | 494.00 | 499.05 | 490.55 | 495.50 | 496.05 | 4.05 | 0.82 | 701.95 | 449.00 | 706,633 | 34.92 Crore | 20,577 |
| 25 Mar, 2025 | 505.00 | 508.15 | 489.05 | 491.00 | 492.00 | -6.50 | -1.3 | 701.95 | 449.00 | 1,042,225 | 51.82 Crore | 30,475 |
| 24 Mar, 2025 | 495.70 | 505.55 | 493.95 | 498.00 | 498.50 | 7.50 | 1.53 | 701.95 | 449.00 | 601,082 | 30.09 Crore | 20,349 |
| 21 Mar, 2025 | 496.00 | 500.75 | 489.10 | 491.00 | 491.00 | -5.00 | -1.01 | 701.95 | 449.00 | 567,607 | 28.05 Crore | 22,363 |
| 20 Mar, 2025 | 487.10 | 503.90 | 487.10 | 494.50 | 496.00 | 10.30 | 2.12 | 701.95 | 449.00 | 499,580 | 24.85 Crore | 23,708 |
| 19 Mar, 2025 | 483.95 | 488.00 | 481.10 | 485.60 | 485.70 | 4.45 | 0.92 | 701.95 | 449.00 | 419,651 | 20.38 Crore | 14,906 |
| 18 Mar, 2025 | 473.55 | 483.95 | 473.15 | 480.00 | 481.25 | 7.70 | 1.63 | 701.95 | 449.00 | 277,773 | 13.35 Crore | 11,708 |
| 17 Mar, 2025 | 482.40 | 485.10 | 472.00 | 473.15 | 473.55 | -8.85 | -1.83 | 701.95 | 449.00 | 280,882 | 13.39 Crore | 13,037 |
| 13 Mar, 2025 | 492.15 | 494.40 | 480.00 | 480.15 | 482.40 | -8.70 | -1.77 | 701.95 | 449.00 | 213,718 | 10.40 Crore | 11,239 |
| 12 Mar, 2025 | 494.05 | 506.65 | 489.55 | 490.10 | 491.10 | -2.70 | -0.55 | 701.95 | 449.00 | 295,877 | 14.68 Crore | 19,199 |
| 11 Mar, 2025 | 499.95 | 503.50 | 491.25 | 496.95 | 493.80 | -8.05 | -1.6 | 701.95 | 449.00 | 345,889 | 17.16 Crore | 13,367 |
| 10 Mar, 2025 | 505.00 | 507.95 | 494.00 | 504.00 | 501.85 | -0.60 | -0.12 | 701.95 | 449.00 | 542,711 | 27.11 Crore | 18,565 |
| 07 Mar, 2025 | 500.10 | 510.80 | 498.15 | 502.60 | 502.45 | 2.15 | 0.43 | 701.95 | 449.00 | 325,322 | 16.44 Crore | 14,802 |
| 06 Mar, 2025 | 500.00 | 506.00 | 494.40 | 500.10 | 500.30 | 5.25 | 1.06 | 701.95 | 449.00 | 327,484 | 16.37 Crore | 14,881 |
| 05 Mar, 2025 | 485.90 | 498.00 | 485.90 | 495.50 | 495.05 | 9.35 | 1.93 | 701.95 | 449.00 | 328,499 | 16.25 Crore | 14,855 |
| 04 Mar, 2025 | 468.95 | 489.70 | 459.00 | 485.25 | 485.70 | 15.15 | 3.22 | 701.95 | 449.00 | 663,790 | 32.00 Crore | 25,384 |