NSE: GLAND | Series: EQ
-
LTP
1,554.00
18.90 (1.23 %) -
Open
1,767.70
1,561.70 -
High
1,767.70
1,561.70 -
Low
1,541.60
1,528.20 -
Close
1,559.50
1,535.10 -
52W High
1,964.00
06 Jan, 2025 -
52W Low
1,411.10
12 Feb, 2025
Upper Circuit: 1,842.12
Lower Circuit: 1,228.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,767.70 | 1,767.70 | 1,541.60 | 1,554.00 | 1,559.50 | 24.40 | 1.59 | 1,964.00 | 1,411.10 | 2,510,488 | 406.57 Crore | 126,133 |
| 02 Apr, 2025 | 1,561.70 | 1,561.70 | 1,528.20 | 1,535.00 | 1,535.10 | -18.45 | -1.19 | 1,964.00 | 1,411.10 | 86,967 | 13.37 Crore | 13,481 |
| 01 Apr, 2025 | 1,605.55 | 1,613.40 | 1,548.40 | 1,554.00 | 1,553.55 | -38.85 | -2.44 | 1,964.00 | 1,411.10 | 191,637 | 30.13 Crore | 8,695 |
| 28 Mar, 2025 | 1,615.90 | 1,633.95 | 1,580.30 | 1,619.00 | 1,592.40 | -12.45 | -0.78 | 1,964.00 | 1,411.10 | 60,089 | 9.62 Crore | 11,599 |
| 27 Mar, 2025 | 1,605.00 | 1,632.90 | 1,585.00 | 1,600.95 | 1,604.85 | -18.25 | -1.12 | 1,964.00 | 1,411.10 | 108,429 | 17.48 Crore | 15,519 |
| 26 Mar, 2025 | 1,633.65 | 1,648.00 | 1,607.40 | 1,616.00 | 1,623.10 | -10.90 | -0.67 | 1,964.00 | 1,411.10 | 97,701 | 15.96 Crore | 11,779 |
| 25 Mar, 2025 | 1,623.95 | 1,642.00 | 1,617.40 | 1,632.00 | 1,634.00 | 23.80 | 1.48 | 1,964.00 | 1,411.10 | 728,952 | 118.58 Crore | 19,077 |
| 24 Mar, 2025 | 1,641.05 | 1,660.00 | 1,602.00 | 1,612.50 | 1,610.20 | 24.80 | 1.56 | 1,964.00 | 1,411.10 | 156,702 | 25.48 Crore | 19,138 |
| 21 Mar, 2025 | 1,606.25 | 1,684.90 | 1,512.30 | 1,684.00 | 1,585.40 | -6.25 | -0.39 | 1,964.00 | 1,411.10 | 3,976,802 | 631.49 Crore | 115,255 |
| 20 Mar, 2025 | 1,598.00 | 1,600.00 | 1,564.45 | 1,599.00 | 1,591.65 | 9.15 | 0.58 | 1,964.00 | 1,411.10 | 331,371 | 52.33 Crore | 22,830 |
| 19 Mar, 2025 | 1,594.00 | 1,604.75 | 1,556.65 | 1,586.35 | 1,582.50 | 3.10 | 0.2 | 1,964.00 | 1,411.10 | 149,477 | 23.58 Crore | 18,741 |
| 18 Mar, 2025 | 1,564.90 | 1,587.90 | 1,540.05 | 1,580.00 | 1,579.40 | 22.65 | 1.45 | 1,964.00 | 1,411.10 | 121,636 | 19.16 Crore | 15,157 |
| 17 Mar, 2025 | 1,554.85 | 1,585.90 | 1,542.60 | 1,544.40 | 1,556.75 | 1.90 | 0.12 | 1,964.00 | 1,411.10 | 105,464 | 16.50 Crore | 14,676 |
| 13 Mar, 2025 | 1,585.00 | 1,595.00 | 1,545.75 | 1,555.00 | 1,554.85 | -24.25 | -1.54 | 1,964.00 | 1,411.10 | 141,236 | 22.05 Crore | 14,551 |
| 12 Mar, 2025 | 1,600.00 | 1,619.70 | 1,552.55 | 1,579.95 | 1,579.10 | -30.45 | -1.89 | 1,964.00 | 1,411.10 | 161,603 | 25.55 Crore | 22,371 |
| 11 Mar, 2025 | 1,642.00 | 1,667.95 | 1,601.70 | 1,604.10 | 1,609.55 | -45.15 | -2.73 | 1,964.00 | 1,411.10 | 126,636 | 20.57 Crore | 15,795 |
| 10 Mar, 2025 | 1,632.55 | 1,667.00 | 1,630.00 | 1,642.00 | 1,654.70 | 13.15 | 0.8 | 1,964.00 | 1,411.10 | 125,785 | 20.80 Crore | 12,347 |
| 07 Mar, 2025 | 1,628.00 | 1,672.45 | 1,623.65 | 1,627.35 | 1,641.55 | 11.60 | 0.71 | 1,964.00 | 1,411.10 | 166,390 | 27.58 Crore | 17,419 |
| 06 Mar, 2025 | 1,602.00 | 1,636.80 | 1,589.95 | 1,630.00 | 1,629.95 | 53.35 | 3.38 | 1,964.00 | 1,411.10 | 177,813 | 28.86 Crore | 20,172 |
| 05 Mar, 2025 | 1,500.00 | 1,580.20 | 1,500.00 | 1,580.00 | 1,576.60 | 54.20 | 3.56 | 1,964.00 | 1,411.10 | 123,673 | 19.21 Crore | 16,799 |
| 04 Mar, 2025 | 1,525.00 | 1,586.00 | 1,513.10 | 1,528.00 | 1,522.40 | -16.40 | -1.07 | 1,964.00 | 1,411.10 | 182,218 | 28.04 Crore | 22,553 |
| 03 Mar, 2025 | 1,556.00 | 1,598.95 | 1,513.00 | 1,542.00 | 1,538.80 | -14.00 | -0.9 | 1,964.00 | 1,411.10 | 219,748 | 34.00 Crore | 30,729 |