NSE: GNFC | Series: EQ
-
LTP
586.30
-13.70 (-2.28 %) -
Open
600.00
595.40 -
High
603.75
602.55 -
Low
582.10
593.90 -
Close
583.80
600.00 -
52W High
701.95
03 Oct, 2024 -
52W Low
524.00
14 Nov, 2024
Upper Circuit: 720.00
Lower Circuit: 480.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 600.00 | 603.75 | 582.10 | 586.30 | 583.80 | -16.20 | -2.7 | 701.95 | 524.00 | 493,071 | 29.18 Crore | 16,365 |
| 19 Dec, 2024 | 595.40 | 602.55 | 593.90 | 600.00 | 600.00 | -5.05 | -0.83 | 701.95 | 524.00 | 349,166 | 20.89 Crore | 12,511 |
| 18 Dec, 2024 | 611.05 | 616.35 | 603.85 | 605.20 | 605.05 | -7.75 | -1.26 | 701.95 | 524.00 | 366,653 | 22.33 Crore | 12,586 |
| 17 Dec, 2024 | 620.30 | 630.90 | 610.10 | 611.00 | 612.80 | -6.75 | -1.09 | 701.95 | 524.00 | 828,379 | 51.55 Crore | 23,276 |
| 16 Dec, 2024 | 618.00 | 623.80 | 615.00 | 618.30 | 619.55 | 0.20 | 0.03 | 701.95 | 524.00 | 327,988 | 20.34 Crore | 12,856 |
| 13 Dec, 2024 | 618.10 | 621.15 | 605.10 | 621.00 | 619.35 | 0.80 | 0.13 | 701.95 | 524.00 | 344,135 | 21.13 Crore | 12,489 |
| 12 Dec, 2024 | 626.00 | 627.80 | 614.40 | 618.45 | 618.55 | -6.15 | -0.98 | 701.95 | 524.00 | 272,995 | 16.88 Crore | 13,192 |
| 11 Dec, 2024 | 628.55 | 634.25 | 623.00 | 626.00 | 624.70 | -3.85 | -0.61 | 701.95 | 524.00 | 249,601 | 15.65 Crore | 10,126 |
| 10 Dec, 2024 | 624.95 | 632.25 | 620.00 | 629.25 | 628.55 | 6.15 | 0.99 | 701.95 | 524.00 | 550,034 | 34.54 Crore | 14,743 |
| 09 Dec, 2024 | 634.00 | 639.00 | 620.50 | 623.45 | 622.40 | -14.30 | -2.25 | 701.95 | 524.00 | 442,006 | 27.69 Crore | 16,370 |
| 06 Dec, 2024 | 637.90 | 638.95 | 632.20 | 637.00 | 636.70 | 1.70 | 0.27 | 701.95 | 524.00 | 277,097 | 17.62 Crore | 12,621 |
| 05 Dec, 2024 | 638.50 | 640.30 | 628.25 | 634.80 | 635.00 | -0.25 | -0.04 | 701.95 | 524.00 | 404,552 | 25.67 Crore | 13,267 |
| 04 Dec, 2024 | 639.15 | 643.80 | 633.20 | 635.00 | 635.25 | -1.90 | -0.3 | 701.95 | 524.00 | 338,445 | 21.60 Crore | 13,935 |
| 03 Dec, 2024 | 656.85 | 663.65 | 635.00 | 637.60 | 637.15 | -15.10 | -2.32 | 701.95 | 524.00 | 2,366,581 | 153.87 Crore | 48,548 |
| 02 Dec, 2024 | 633.05 | 656.70 | 631.55 | 652.10 | 652.25 | 13.45 | 2.11 | 701.95 | 524.00 | 1,768,312 | 114.47 Crore | 35,039 |
| 29 Nov, 2024 | 610.10 | 640.85 | 610.10 | 636.10 | 638.80 | 24.55 | 4 | 701.95 | 524.00 | 1,373,613 | 86.75 Crore | 43,779 |
| 28 Nov, 2024 | 597.05 | 617.40 | 597.05 | 614.00 | 614.25 | 14.70 | 2.45 | 701.95 | 524.00 | 1,470,721 | 89.91 Crore | 35,014 |
| 27 Nov, 2024 | 591.95 | 604.30 | 586.95 | 599.00 | 599.55 | 6.50 | 1.1 | 701.95 | 524.00 | 1,423,195 | 84.98 Crore | 32,272 |
| 26 Nov, 2024 | 584.45 | 594.45 | 582.80 | 592.70 | 593.05 | 8.65 | 1.48 | 701.95 | 524.00 | 662,707 | 38.92 Crore | 13,058 |
| 25 Nov, 2024 | 570.50 | 587.30 | 569.05 | 587.25 | 584.40 | 20.20 | 3.58 | 701.95 | 524.00 | 967,289 | 56.03 Crore | 20,725 |