Gujarat State Financial Corpor Recent Share Price (BSE:532160)

BSE:532160 - Gujarat State Financial Corp. Gujarat State Financial Corpor
Sector: Financials, Industry: Consumer Finance

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Aug 2020	INR	2.2	2.2	2.1	2.1	2.1	0.0 (0.0%)	4,934
27 Aug 2020	INR	2.25	2.25	2.1	2.1	2.1	-0.05 (-2.33%)	8,424
26 Aug 2020	INR	2.15	2.15	2.15	2.15	2.15	+0.1 (+4.88%)	1,650
25 Aug 2020	INR	2.07	2.07	2.05	2.05	2.05	+0.07 (+3.54%)	900
24 Aug 2020	INR	1.98	1.98	1.98	1.98	1.98	+0.09 (+4.76%)	39
21 Aug 2020	INR	1.8	1.89	1.8	1.89	1.89	+0.09 (+5.00%)	358
20 Aug 2020	INR	1.8	1.8	1.8	1.8	1.8	0.0 (0.0%)	1,901
19 Aug 2020	INR	1.8	1.89	1.8	1.8	1.8	-0.09 (-4.76%)	980
18 Aug 2020	INR	1.89	1.89	1.89	1.89	1.89	+0.09 (+5.00%)	11
17 Aug 2020	INR	1.8	1.8	1.72	1.8	1.8	-0.01 (-0.55%)	7,518
14 Aug 2020	INR	1.81	1.81	1.81	1.81	1.81	+0.08 (+4.62%)	1,860
13 Aug 2020	INR	1.73	1.73	1.73	1.73	1.73	0.0 (0.0%)	1,000
12 Aug 2020	INR	1.73	1.73	1.73	1.73	1.73	+0.08 (+4.85%)	1,714
11 Aug 2020	INR	1.65	1.65	1.65	1.65	1.65	0.0 (0.0%)	0
10 Aug 2020	INR	1.64	1.66	1.64	1.65	1.65	-0.07 (-4.07%)	2,881
7 Aug 2020	INR	1.81	1.81	1.72	1.72	1.72	-0.09 (-4.97%)	2,204
6 Aug 2020	INR	1.81	1.81	1.81	1.81	1.81	-0.09 (-4.74%)	900
5 Aug 2020	INR	1.9	1.9	1.9	1.9	1.9	-0.1 (-5%)	324
4 Aug 2020	INR	2	2	2	2	2	0.0 (0.0%)	1,100
3 Aug 2020	INR	2	2	2	2	2	-0.04 (-1.96%)	70
31 Jul 2020	INR	2.02	2.12	2.02	2.04	2.04	-0.08 (-3.77%)	496
30 Jul 2020	INR	2.02	2.12	2.02	2.12	2.12	0.0 (0.0%)	2,038
29 Jul 2020	INR	2.13	2.23	2.03	2.12	2.12	-0.01 (-0.47%)	1,448
28 Jul 2020	INR	2.13	2.13	2.13	2.13	2.13	-0.11 (-4.91%)	1,076
27 Jul 2020	INR	2.25	2.25	2.15	2.24	2.24	-0.01 (-0.44%)	2,013
24 Jul 2020	INR	2.25	2.25	2.09	2.25	2.25	+0.06 (+2.74%)	321
23 Jul 2020	INR	2.19	2.3	2.19	2.19	2.19	-0.11 (-4.78%)	1,812
22 Jul 2020	INR	2.3	2.3	2.29	2.3	2.3	+0.07 (+3.14%)	2,346
21 Jul 2020	INR	2.14	2.24	2.04	2.23	2.23	+0.09 (+4.21%)	2,052
20 Jul 2020	INR	2.14	2.14	2.04	2.14	2.14	0.0 (0.0%)	2,503

See Xignite Response |