NSE: GUJALKALI | Series: EQ
-
LTP
650.00
2.25 (0.35 %) -
Open
647.75
570.00 -
High
698.40
673.90 -
Low
638.75
565.45 -
Close
657.60
647.75 -
52W High
900.00
11 Oct, 2024 -
52W Low
483.60
03 Mar, 2025
Upper Circuit: 777.30
Lower Circuit: 518.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 647.75 | 698.40 | 638.75 | 650.00 | 657.60 | 9.85 | 1.52 | 900.00 | 483.60 | 1,392,696 | 93.25 Crore | 74,060 |
| 02 Apr, 2025 | 570.00 | 673.90 | 565.45 | 665.00 | 647.75 | 82.05 | 14.5 | 900.00 | 483.60 | 1,125,512 | 70.30 Crore | 69,232 |
| 01 Apr, 2025 | 580.00 | 585.85 | 563.75 | 566.05 | 565.70 | -13.50 | -2.33 | 900.00 | 483.60 | 44,978 | 2.58 Crore | 4,516 |
| 28 Mar, 2025 | 591.90 | 598.15 | 575.00 | 579.65 | 579.20 | -4.30 | -0.74 | 900.00 | 483.60 | 78,123 | 4.59 Crore | 7,021 |
| 27 Mar, 2025 | 579.70 | 631.00 | 573.55 | 585.10 | 583.50 | 6.75 | 1.17 | 900.00 | 483.60 | 988,788 | 60.35 Crore | 60,062 |
| 26 Mar, 2025 | 585.00 | 589.55 | 570.05 | 580.00 | 576.75 | -6.30 | -1.08 | 900.00 | 483.60 | 82,957 | 4.79 Crore | 7,074 |
| 25 Mar, 2025 | 605.00 | 606.75 | 572.60 | 588.00 | 583.05 | -22.20 | -3.67 | 900.00 | 483.60 | 100,628 | 5.86 Crore | 10,871 |
| 24 Mar, 2025 | 552.00 | 622.70 | 547.90 | 604.90 | 605.25 | 57.25 | 10.45 | 900.00 | 483.60 | 352,460 | 21.22 Crore | 34,375 |
| 21 Mar, 2025 | 543.95 | 553.85 | 540.15 | 547.00 | 548.00 | 6.90 | 1.28 | 900.00 | 483.60 | 37,730 | 2.07 Crore | 4,190 |
| 20 Mar, 2025 | 535.00 | 545.00 | 531.50 | 543.70 | 541.10 | 8.75 | 1.64 | 900.00 | 483.60 | 59,425 | 3.21 Crore | 5,910 |
| 19 Mar, 2025 | 514.05 | 535.00 | 514.00 | 534.75 | 532.35 | 18.40 | 3.58 | 900.00 | 483.60 | 91,064 | 4.83 Crore | 2,884 |
| 18 Mar, 2025 | 502.00 | 517.90 | 499.95 | 516.10 | 513.95 | 14.65 | 2.93 | 900.00 | 483.60 | 41,384 | 2.11 Crore | 2,667 |
| 17 Mar, 2025 | 516.10 | 517.35 | 494.05 | 501.40 | 499.30 | -16.80 | -3.26 | 900.00 | 483.60 | 59,825 | 3.03 Crore | 2,955 |
| 13 Mar, 2025 | 517.35 | 527.95 | 506.00 | 512.10 | 516.10 | 2.70 | 0.53 | 900.00 | 483.60 | 41,079 | 2.10 Crore | 2,530 |
| 12 Mar, 2025 | 528.00 | 532.05 | 510.00 | 513.50 | 513.40 | -10.60 | -2.02 | 900.00 | 483.60 | 58,516 | 3.04 Crore | 3,949 |
| 11 Mar, 2025 | 525.15 | 533.45 | 515.30 | 526.00 | 524.00 | -3.95 | -0.75 | 900.00 | 483.60 | 32,392 | 1.70 Crore | 2,748 |
| 10 Mar, 2025 | 540.00 | 546.30 | 525.10 | 525.10 | 527.95 | -15.00 | -2.76 | 900.00 | 483.60 | 51,822 | 2.77 Crore | 3,130 |
| 07 Mar, 2025 | 529.95 | 550.05 | 526.00 | 538.50 | 542.95 | 13.00 | 2.45 | 900.00 | 483.60 | 51,070 | 2.77 Crore | 3,576 |
| 06 Mar, 2025 | 523.00 | 539.70 | 523.00 | 529.40 | 529.95 | 6.00 | 1.15 | 900.00 | 483.60 | 54,260 | 2.88 Crore | 3,863 |
| 05 Mar, 2025 | 508.00 | 527.00 | 508.00 | 520.00 | 523.95 | 15.05 | 2.96 | 900.00 | 483.60 | 47,527 | 2.47 Crore | 3,536 |
| 04 Mar, 2025 | 497.00 | 518.80 | 497.00 | 504.20 | 508.90 | 7.10 | 1.41 | 900.00 | 483.60 | 42,845 | 2.18 Crore | 4,100 |