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
24 Oct 2019	INR	0.69	0.69	0.66	0.67	0.67	+0.01 (+1.52%)	400
23 Oct 2019	INR	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	0
22 Oct 2019	INR	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	0
18 Oct 2019	INR	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	222
17 Oct 2019	INR	0.66	0.66	0.66	0.66	0.66	0.0 (0.0%)	500
16 Oct 2019	INR	0.63	0.66	0.63	0.66	0.66	+0.03 (+4.76%)	3,527
15 Oct 2019	INR	0.63	0.63	0.63	0.63	0.63	0.0 (0.0%)	400
14 Oct 2019	INR	0.6	0.63	0.57	0.63	0.63	+0.03 (+5%)	2,980
11 Oct 2019	INR	0.59	0.6	0.59	0.6	0.6	+0.02 (+3.45%)	5,656
10 Oct 2019	INR	0.58	0.58	0.58	0.58	0.58	-0.02 (-3.33%)	1,215
9 Oct 2019	INR	0.6	0.6	0.6	0.6	0.6	-0.03 (-4.76%)	8,676
7 Oct 2019	INR	0.63	0.69	0.63	0.63	0.63	-0.03 (-4.55%)	1,412
4 Oct 2019	INR	0.67	0.67	0.66	0.66	0.66	-0.03 (-4.35%)	6,241
3 Oct 2019	INR	0.7	0.7	0.69	0.69	0.69	-0.03 (-4.17%)	4,925
1 Oct 2019	INR	0.74	0.74	0.71	0.72	0.72	-0.02 (-2.70%)	3,200
30 Sep 2019	INR	0.74	0.74	0.74	0.74	0.74	-0.03 (-3.90%)	8,001
27 Sep 2019	INR	0.77	0.77	0.77	0.77	0.77	-0.04 (-4.94%)	23
26 Sep 2019	INR	0.79	0.87	0.79	0.81	0.81	-0.02 (-2.41%)	18,311
25 Sep 2019	INR	0.86	0.9	0.82	0.83	0.83	-0.03 (-3.49%)	10,832
24 Sep 2019	INR	0.9	0.9	0.86	0.86	0.86	-0.04 (-4.44%)	20,300
23 Sep 2019	INR	0.9	0.9	0.9	0.9	0.9	0.0 (0.0%)	900
20 Sep 2019	INR	0.9	0.9	0.9	0.9	0.9	+0.04 (+4.65%)	4,106
19 Sep 2019	INR	0.86	0.86	0.86	0.86	0.86	+0.04 (+4.88%)	2,850
18 Sep 2019	INR	0.89	0.89	0.81	0.82	0.82	-0.03 (-3.53%)	7,322
17 Sep 2019	INR	0.85	0.85	0.85	0.85	0.85	+0.04 (+4.94%)	82
16 Sep 2019	INR	0.79	0.81	0.79	0.81	0.81	-0.02 (-2.41%)	5,700
13 Sep 2019	INR	0.87	0.91	0.83	0.83	0.83	-0.04 (-4.60%)	20,187
12 Sep 2019	INR	0.87	0.87	0.87	0.87	0.87	0.0 (0.0%)	0
11 Sep 2019	INR	0.87	0.87	0.87	0.87	0.87	-0.04 (-4.40%)	900
9 Sep 2019	INR	0.95	0.95	0.91	0.91	0.91	-0.04 (-4.21%)	8,100

See Xignite Response |