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
21 Jan 2020	INR	0.68	0.71	0.68	0.68	0.68	0.0 (0.0%)	8,957
20 Jan 2020	INR	0.69	0.69	0.66	0.68	0.68	-0.01 (-1.45%)	10,551
17 Jan 2020	INR	0.69	0.69	0.69	0.69	0.69	+0.01 (+1.47%)	16
16 Jan 2020	INR	0.67	0.68	0.67	0.68	0.68	+0.01 (+1.49%)	52
15 Jan 2020	INR	0.67	0.67	0.65	0.67	0.67	0.0 (0.0%)	1,002
14 Jan 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	610
13 Jan 2020	INR	0.67	0.67	0.67	0.67	0.67	0.0 (0.0%)	2,601
10 Jan 2020	INR	0.67	0.67	0.62	0.67	0.67	+0.03 (+4.69%)	2,519
9 Jan 2020	INR	0.64	0.64	0.64	0.64	0.64	0.0 (0.0%)	0
8 Jan 2020	INR	0.7	0.7	0.64	0.64	0.64	-0.03 (-4.48%)	1,510
7 Jan 2020	INR	0.67	0.67	0.67	0.67	0.67	-0.03 (-4.29%)	2,000
6 Jan 2020	INR	0.69	0.75	0.69	0.7	0.7	-0.02 (-2.78%)	4,034
3 Jan 2020	INR	0.72	0.72	0.72	0.72	0.72	-0.03 (-4%)	247
2 Jan 2020	INR	0.75	0.75	0.75	0.75	0.75	-0.03 (-3.85%)	246
1 Jan 2020	INR	0.76	0.82	0.76	0.78	0.78	-0.01 (-1.27%)	22,366
31 Dec 2019	INR	0.85	0.85	0.78	0.79	0.79	-0.02 (-2.47%)	54,445
30 Dec 2019	INR	0.75	0.81	0.75	0.81	0.81	+0.03 (+3.85%)	78,552
27 Dec 2019	INR	0.78	0.78	0.78	0.78	0.78	+0.01 (+1.30%)	144
26 Dec 2019	INR	0.77	0.77	0.77	0.77	0.77	-0.03 (-3.75%)	200
24 Dec 2019	INR	0.8	0.84	0.8	0.8	0.8	0.0 (0.0%)	2,831
23 Dec 2019	INR	0.8	0.8	0.8	0.8	0.8	+0.02 (+2.56%)	780
20 Dec 2019	INR	0.81	0.81	0.77	0.78	0.78	-0.03 (-3.70%)	819
19 Dec 2019	INR	0.85	0.86	0.81	0.81	0.81	-0.04 (-4.71%)	584
18 Dec 2019	INR	0.77	0.85	0.77	0.85	0.85	+0.04 (+4.94%)	2,200
17 Dec 2019	INR	0.81	0.81	0.81	0.81	0.81	-0.04 (-4.71%)	100
16 Dec 2019	INR	0.77	0.85	0.77	0.85	0.85	+0.04 (+4.94%)	4,053
13 Dec 2019	INR	0.81	0.81	0.81	0.81	0.81	+0.01 (+1.25%)	24
12 Dec 2019	INR	0.8	0.8	0.8	0.8	0.8	+0.01 (+1.27%)	1,000
11 Dec 2019	INR	0.79	0.79	0.79	0.79	0.79	0.0 (0.0%)	0
10 Dec 2019	INR	0.79	0.79	0.79	0.79	0.79	0.0 (0.0%)	101

See Xignite Response |