NSE: GAEL | Series: EQ
-
LTP
110.74
3.11 (2.89 %) -
Open
107.63
107.20 -
High
110.89
108.00 -
Low
105.63
104.61 -
Close
110.68
107.63 -
52W High
146.95
11 Oct, 2024 -
52W Low
98.72
03 Mar, 2025
Upper Circuit: 129.16
Lower Circuit: 86.10
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 107.63 | 110.89 | 105.63 | 110.74 | 110.68 | 3.05 | 2.83 | 146.95 | 98.72 | 1,044,358 | 11.40 Crore | 15,890 |
| 02 Apr, 2025 | 107.20 | 108.00 | 104.61 | 107.85 | 107.63 | 0.20 | 0.19 | 146.95 | 98.72 | 639,667 | 6.82 Crore | 12,251 |
| 01 Apr, 2025 | 102.11 | 108.70 | 102.10 | 107.49 | 107.43 | 5.31 | 5.2 | 146.95 | 98.72 | 1,160,897 | 12.31 Crore | 18,029 |
| 28 Mar, 2025 | 107.20 | 108.82 | 101.00 | 102.20 | 102.12 | -4.50 | -4.22 | 146.95 | 98.72 | 1,493,341 | 15.55 Crore | 19,249 |
| 27 Mar, 2025 | 103.90 | 109.10 | 102.15 | 106.06 | 106.62 | 3.51 | 3.4 | 146.95 | 98.72 | 3,404,210 | 36.08 Crore | 41,412 |
| 26 Mar, 2025 | 103.32 | 104.94 | 102.10 | 102.62 | 103.11 | -0.17 | -0.16 | 146.95 | 98.72 | 1,481,873 | 15.30 Crore | 18,858 |
| 25 Mar, 2025 | 107.80 | 108.75 | 102.11 | 103.22 | 103.28 | -3.95 | -3.68 | 146.95 | 98.72 | 979,366 | 10.29 Crore | 14,659 |
| 24 Mar, 2025 | 108.00 | 109.50 | 106.40 | 106.40 | 107.23 | -0.32 | -0.3 | 146.95 | 98.72 | 1,148,313 | 12.40 Crore | 16,294 |
| 21 Mar, 2025 | 105.16 | 108.85 | 104.72 | 108.00 | 107.55 | 2.39 | 2.27 | 146.95 | 98.72 | 1,139,234 | 12.23 Crore | 14,878 |
| 20 Mar, 2025 | 105.33 | 105.99 | 103.66 | 104.60 | 105.16 | 0.36 | 0.34 | 146.95 | 98.72 | 1,691,815 | 17.79 Crore | 17,581 |
| 19 Mar, 2025 | 103.50 | 106.31 | 103.50 | 104.90 | 104.80 | 1.36 | 1.31 | 146.95 | 98.72 | 938,053 | 9.85 Crore | 12,227 |
| 18 Mar, 2025 | 102.75 | 104.98 | 101.86 | 103.29 | 103.44 | 0.70 | 0.68 | 146.95 | 98.72 | 1,386,322 | 14.32 Crore | 18,427 |
| 17 Mar, 2025 | 101.50 | 102.99 | 100.50 | 102.85 | 102.74 | 1.04 | 1.02 | 146.95 | 98.72 | 661,918 | 6.73 Crore | 10,255 |
| 13 Mar, 2025 | 104.29 | 104.82 | 100.80 | 101.95 | 101.70 | -1.44 | -1.4 | 146.95 | 98.72 | 738,881 | 7.60 Crore | 10,336 |
| 12 Mar, 2025 | 105.28 | 106.39 | 103.00 | 103.02 | 103.14 | -2.14 | -2.03 | 146.95 | 98.72 | 536,550 | 5.59 Crore | 8,767 |
| 11 Mar, 2025 | 106.00 | 106.05 | 104.03 | 105.59 | 105.28 | -1.80 | -1.68 | 146.95 | 98.72 | 585,053 | 6.14 Crore | 9,222 |
| 10 Mar, 2025 | 108.68 | 109.80 | 106.55 | 106.95 | 107.08 | -1.60 | -1.47 | 146.95 | 98.72 | 511,957 | 5.51 Crore | 9,635 |
| 07 Mar, 2025 | 109.85 | 111.30 | 107.96 | 109.35 | 108.68 | -0.32 | -0.29 | 146.95 | 98.72 | 665,376 | 7.29 Crore | 11,075 |
| 06 Mar, 2025 | 106.00 | 109.48 | 105.23 | 109.00 | 109.00 | 3.98 | 3.79 | 146.95 | 98.72 | 972,816 | 10.47 Crore | 14,697 |
| 05 Mar, 2025 | 102.20 | 105.55 | 101.79 | 105.50 | 105.02 | 2.90 | 2.84 | 146.95 | 98.72 | 511,121 | 5.33 Crore | 9,172 |
| 04 Mar, 2025 | 100.19 | 103.51 | 99.58 | 103.00 | 102.12 | 0.94 | 0.93 | 146.95 | 98.72 | 606,930 | 6.17 Crore | 10,760 |
| 03 Mar, 2025 | 103.10 | 104.54 | 98.72 | 101.01 | 101.18 | -2.61 | -2.51 | 146.95 | 98.72 | 1,267,018 | 12.74 Crore | 16,672 |