NSE: GSFC | Series: EQ
-
LTP
204.90
-7.55 (-3.55 %) -
Open
213.40
211.95 -
High
213.80
214.33 -
Low
203.20
210.31 -
Close
204.19
212.45 -
52W High
231.45
17 Dec, 2024 -
52W Low
189.10
21 Nov, 2024
Upper Circuit: 254.94
Lower Circuit: 169.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 213.40 | 213.80 | 203.20 | 204.90 | 204.19 | -8.26 | -3.89 | 231.45 | 189.10 | 1,951,093 | 40.70 Crore | 26,546 |
| 19 Dec, 2024 | 211.95 | 214.33 | 210.31 | 212.95 | 212.45 | -3.46 | -1.6 | 231.45 | 189.10 | 1,468,519 | 31.17 Crore | 18,635 |
| 18 Dec, 2024 | 222.00 | 222.55 | 215.15 | 216.25 | 215.91 | -5.07 | -2.29 | 231.45 | 189.10 | 1,976,732 | 43.18 Crore | 23,957 |
| 17 Dec, 2024 | 220.00 | 231.45 | 220.00 | 220.78 | 220.98 | 2.57 | 1.18 | 231.45 | 189.10 | 8,527,491 | 193.10 Crore | 73,874 |
| 16 Dec, 2024 | 216.05 | 220.80 | 215.21 | 217.90 | 218.41 | 3.36 | 1.56 | 228.90 | 189.10 | 1,809,553 | 39.50 Crore | 26,729 |
| 13 Dec, 2024 | 217.00 | 217.80 | 213.37 | 215.11 | 215.05 | -3.76 | -1.72 | 228.90 | 189.10 | 1,593,545 | 34.29 Crore | 28,088 |
| 12 Dec, 2024 | 222.61 | 222.98 | 217.82 | 218.60 | 218.81 | -3.80 | -1.71 | 228.90 | 189.10 | 809,731 | 17.80 Crore | 14,193 |
| 11 Dec, 2024 | 221.19 | 223.70 | 220.10 | 222.75 | 222.61 | 1.88 | 0.85 | 228.90 | 189.10 | 1,324,786 | 29.42 Crore | 19,197 |
| 10 Dec, 2024 | 219.80 | 222.75 | 217.80 | 220.99 | 220.73 | 1.88 | 0.86 | 228.90 | 189.10 | 1,460,716 | 32.21 Crore | 18,850 |
| 09 Dec, 2024 | 220.51 | 221.94 | 217.80 | 218.57 | 218.85 | -2.13 | -0.96 | 228.90 | 189.10 | 1,265,119 | 27.75 Crore | 19,932 |
| 06 Dec, 2024 | 223.15 | 224.11 | 219.32 | 220.62 | 220.98 | -2.08 | -0.93 | 228.90 | 189.10 | 1,507,708 | 33.50 Crore | 20,613 |
| 05 Dec, 2024 | 223.88 | 227.00 | 221.41 | 223.00 | 223.06 | -0.01 | -0 | 228.90 | 189.10 | 1,428,968 | 32.03 Crore | 18,366 |
| 04 Dec, 2024 | 224.15 | 228.90 | 221.71 | 223.35 | 223.07 | -0.91 | -0.41 | 228.90 | 189.10 | 1,828,882 | 41.07 Crore | 24,027 |
| 03 Dec, 2024 | 223.35 | 226.90 | 222.76 | 224.05 | 223.98 | 1.62 | 0.73 | 226.90 | 189.10 | 1,917,554 | 43.13 Crore | 27,217 |
| 02 Dec, 2024 | 223.00 | 223.64 | 220.04 | 223.00 | 222.36 | -1.77 | -0.79 | 226.00 | 189.10 | 2,112,736 | 46.84 Crore | 26,173 |
| 29 Nov, 2024 | 214.00 | 226.00 | 211.87 | 224.10 | 224.13 | 10.27 | 4.8 | 226.00 | 189.10 | 8,323,324 | 184.27 Crore | 86,894 |
| 28 Nov, 2024 | 205.40 | 215.00 | 203.75 | 213.50 | 213.86 | 9.42 | 4.61 | 224.95 | 189.10 | 3,414,997 | 72.18 Crore | 47,953 |
| 27 Nov, 2024 | 201.95 | 205.22 | 200.84 | 204.25 | 204.44 | 2.53 | 1.25 | 224.95 | 189.10 | 1,249,125 | 25.45 Crore | 20,511 |
| 26 Nov, 2024 | 199.10 | 203.49 | 198.55 | 201.85 | 201.91 | 2.86 | 1.44 | 224.95 | 189.10 | 1,307,376 | 26.38 Crore | 21,981 |
| 25 Nov, 2024 | 197.49 | 200.51 | 195.72 | 198.56 | 199.05 | 5.83 | 3.02 | 224.95 | 189.10 | 1,486,554 | 29.49 Crore | 25,409 |