NSE: GOLDSHARE | Series: EQ
-
LTP
79.00
-2.75 (-3.36 %) -
Open
81.30
81.75 -
High
81.30
81.90 -
Low
78.70
80.35 -
Close
79.05
81.75 -
52W High
84.35
22 Apr, 2025 -
52W Low
62.20
14 Nov, 2024
Upper Circuit: 98.10
Lower Circuit: 65.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 81.30 | 81.30 | 78.70 | 79.00 | 79.05 | -2.70 | -3.3 | 84.35 | 62.20 | 423,195 | 3.37 Crore | 4,119 |
| 09 May, 2025 | 81.75 | 81.90 | 80.35 | 81.70 | 81.75 | 0.00 | 0 | 84.35 | 62.20 | 215,084 | 1.75 Crore | 1,488 |
| 08 May, 2025 | 83.00 | 83.00 | 80.90 | 81.85 | 81.75 | -0.30 | -0.37 | 84.35 | 62.20 | 3,363,237 | 27.39 Crore | 1,919 |
| 07 May, 2025 | 84.05 | 84.05 | 81.85 | 82.05 | 82.05 | -0.65 | -0.79 | 84.35 | 62.20 | 6,222,504 | 51.09 Crore | 2,386 |
| 06 May, 2025 | 82.90 | 82.95 | 81.15 | 82.75 | 82.70 | 2.20 | 2.73 | 84.35 | 62.20 | 563,357 | 4.64 Crore | 1,942 |
| 05 May, 2025 | 79.80 | 80.90 | 79.05 | 80.90 | 80.50 | 0.85 | 1.07 | 84.35 | 62.20 | 246,505 | 1.97 Crore | 2,275 |
| 02 May, 2025 | 79.90 | 79.95 | 78.65 | 79.65 | 79.65 | -0.50 | -0.62 | 84.35 | 62.20 | 594,204 | 4.71 Crore | 3,023 |
| 30 Apr, 2025 | 81.35 | 81.45 | 79.80 | 79.95 | 80.15 | -0.95 | -1.17 | 84.35 | 62.20 | 770,986 | 6.21 Crore | 4,388 |
| 29 Apr, 2025 | 81.00 | 81.85 | 80.65 | 81.10 | 81.10 | 1.00 | 1.25 | 84.35 | 62.20 | 335,430 | 2.72 Crore | 1,312 |
| 28 Apr, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.10 | -0.90 | -1.11 | 84.35 | 62.20 | 519,897 | 4.17 Crore | 2,284 |
| 25 Apr, 2025 | 82.45 | 82.45 | 80.60 | 80.90 | 81.00 | -0.30 | -0.37 | 84.35 | 62.20 | 337,823 | 2.74 Crore | 1,687 |
| 24 Apr, 2025 | 82.00 | 82.00 | 80.90 | 81.40 | 81.30 | -0.20 | -0.25 | 84.35 | 62.20 | 5,205,923 | 42.35 Crore | 1,726 |