NSE: GLAND | Series: EQ
-
LTP
1,770.00
-7.60 (-0.43 %) -
Open
1,790.00
1,759.90 -
High
1,794.80
1,794.40 -
Low
1,765.00
1,748.60 -
Close
1,772.30
1,777.60 -
52W High
1,897.00
25 Sep, 2024 -
52W Low
1,585.70
23 Oct, 2024
Upper Circuit: 2,133.12
Lower Circuit: 1,422.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,790.00 | 1,794.80 | 1,765.00 | 1,770.00 | 1,772.30 | -5.30 | -0.3 | 1,897.00 | 1,585.70 | 101,436 | 18.08 Crore | 15,199 |
| 19 Dec, 2024 | 1,759.90 | 1,794.40 | 1,748.60 | 1,775.00 | 1,777.60 | 13.70 | 0.78 | 1,897.00 | 1,585.70 | 186,447 | 33.10 Crore | 16,549 |
| 18 Dec, 2024 | 1,750.00 | 1,784.00 | 1,748.05 | 1,765.00 | 1,763.90 | 16.50 | 0.94 | 1,897.00 | 1,585.70 | 98,783 | 17.48 Crore | 14,132 |
| 17 Dec, 2024 | 1,725.00 | 1,780.95 | 1,725.00 | 1,747.50 | 1,747.40 | 16.05 | 0.93 | 1,897.00 | 1,585.70 | 184,421 | 32.26 Crore | 17,583 |
| 16 Dec, 2024 | 1,740.45 | 1,751.90 | 1,727.05 | 1,730.50 | 1,731.35 | -16.75 | -0.96 | 1,897.00 | 1,585.70 | 49,734 | 8.65 Crore | 6,597 |
| 13 Dec, 2024 | 1,765.55 | 1,767.50 | 1,736.65 | 1,746.65 | 1,748.10 | -34.45 | -1.93 | 1,897.00 | 1,585.70 | 80,817 | 14.15 Crore | 9,969 |
| 12 Dec, 2024 | 1,850.00 | 1,864.00 | 1,761.20 | 1,772.00 | 1,782.55 | 7.25 | 0.41 | 1,897.00 | 1,585.70 | 706,438 | 127.82 Crore | 46,460 |
| 11 Dec, 2024 | 1,770.90 | 1,788.30 | 1,756.35 | 1,770.55 | 1,775.30 | 14.45 | 0.82 | 1,897.00 | 1,585.70 | 75,198 | 13.35 Crore | 9,868 |
| 10 Dec, 2024 | 1,791.00 | 1,800.00 | 1,756.05 | 1,770.00 | 1,760.85 | -31.10 | -1.74 | 1,897.00 | 1,585.70 | 90,671 | 16.04 Crore | 12,230 |
| 09 Dec, 2024 | 1,822.25 | 1,838.00 | 1,781.05 | 1,789.00 | 1,791.95 | -21.30 | -1.17 | 1,897.00 | 1,585.70 | 87,607 | 15.79 Crore | 10,242 |
| 06 Dec, 2024 | 1,837.10 | 1,837.15 | 1,804.00 | 1,804.00 | 1,813.25 | -20.95 | -1.14 | 1,897.00 | 1,585.70 | 69,337 | 12.60 Crore | 10,045 |
| 05 Dec, 2024 | 1,801.45 | 1,840.00 | 1,786.00 | 1,828.00 | 1,834.20 | 33.35 | 1.85 | 1,897.00 | 1,585.70 | 114,458 | 20.83 Crore | 16,080 |
| 04 Dec, 2024 | 1,800.00 | 1,827.85 | 1,790.00 | 1,791.00 | 1,800.85 | -11.60 | -0.64 | 1,897.00 | 1,585.70 | 134,463 | 24.25 Crore | 17,004 |
| 03 Dec, 2024 | 1,784.70 | 1,845.00 | 1,777.55 | 1,813.95 | 1,812.45 | 32.35 | 1.82 | 1,897.00 | 1,585.70 | 267,064 | 48.42 Crore | 30,138 |
| 02 Dec, 2024 | 1,735.20 | 1,817.45 | 1,732.60 | 1,778.10 | 1,780.10 | 42.10 | 2.42 | 1,897.00 | 1,585.70 | 148,123 | 26.30 Crore | 15,632 |
| 29 Nov, 2024 | 1,719.55 | 1,744.30 | 1,713.45 | 1,735.20 | 1,738.00 | 19.65 | 1.14 | 1,897.00 | 1,585.70 | 64,267 | 11.12 Crore | 8,269 |
| 28 Nov, 2024 | 1,728.40 | 1,752.10 | 1,712.10 | 1,713.00 | 1,718.35 | -10.05 | -0.58 | 1,897.00 | 1,585.70 | 181,770 | 31.45 Crore | 15,767 |
| 27 Nov, 2024 | 1,746.50 | 1,760.00 | 1,721.00 | 1,729.95 | 1,728.40 | -12.20 | -0.7 | 1,897.00 | 1,585.70 | 49,017 | 8.51 Crore | 8,588 |
| 26 Nov, 2024 | 1,782.25 | 1,791.70 | 1,733.05 | 1,743.00 | 1,740.60 | -33.35 | -1.88 | 1,897.00 | 1,585.70 | 98,533 | 17.31 Crore | 11,377 |
| 25 Nov, 2024 | 1,779.00 | 1,786.80 | 1,756.35 | 1,780.00 | 1,773.95 | 18.90 | 1.08 | 1,897.00 | 1,585.70 | 172,956 | 30.63 Crore | 11,778 |