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 (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Sep 2012	INR	2.44	2.59	2.44	2.59	2.59	+0.03 (+1.17%)	4,300
5 Sep 2012	INR	2.56	2.56	2.56	2.56	2.56	+0.12 (+4.92%)	2,000
4 Sep 2012	INR	2.39	2.44	2.25	2.44	2.44	+0.02 (+0.83%)	11,900
3 Sep 2012	INR	2.42	2.42	2.22	2.42	2.42	+0.11 (+4.76%)	1,000
31 Aug 2012	INR	2.31	2.31	2.31	2.31	2.31	0.0 (0.0%)	0
30 Aug 2012	INR	2.31	2.31	2.31	2.31	2.31	0.0 (0.0%)	0
29 Aug 2012	INR	2.4	2.4	2.31	2.31	2.31	-0.02 (-0.86%)	1,000
28 Aug 2012	INR	2.33	2.33	2.33	2.33	2.33	-0.07 (-2.92%)	1,200
27 Aug 2012	INR	2.44	2.44	2.4	2.4	2.4	-0.12 (-4.76%)	2,400
24 Aug 2012	INR	2.32	2.52	2.32	2.52	2.52	+0.22 (+9.57%)	2,200
23 Aug 2012	INR	2.54	2.54	2.3	2.3	2.3	-0.12 (-4.96%)	17,600
22 Aug 2012	INR	2.66	2.66	2.42	2.42	2.42	-0.12 (-4.72%)	3,400
21 Aug 2012	INR	2.34	2.54	2.34	2.54	2.54	+0.12 (+4.96%)	2,600
17 Aug 2012	INR	2.59	2.59	2.42	2.42	2.42	+0.05 (+2.11%)	1,600
16 Aug 2012	INR	2.37	2.5	2.37	2.37	2.37	-0.12 (-4.82%)	1,200
14 Aug 2012	INR	2.49	2.49	2.49	2.49	2.49	-0.13 (-4.96%)	100
13 Aug 2012	INR	2.62	2.62	2.62	2.62	2.62	0.0 (0.0%)	0
10 Aug 2012	INR	2.62	2.62	2.62	2.62	2.62	-0.1 (-3.68%)	100
9 Aug 2012	INR	2.72	2.72	2.72	2.72	2.72	-0.38 (-12.26%)	7,200
8 Aug 2012	INR	3.15	3.15	2.86	3.1	3.1	+0.1 (+3.33%)	14,800
7 Aug 2012	INR	3	3	3	3	3	-0.15 (-4.76%)	200
6 Aug 2012	INR	3.2	3.2	3.05	3.15	3.15	-0.05 (-1.56%)	2,200
3 Aug 2012	INR	3.2	3.2	3	3.2	3.2	+0.29 (+9.97%)	1,800
2 Aug 2012	INR	3.05	3.05	3.05	2.91	2.91	0.0 (0.0%)	2,800
1 Aug 2012	INR	2.91	2.91	2.91	2.91	2.91	+0.13 (+4.68%)	200
31 Jul 2012	INR	2.78	2.78	2.78	2.78	2.78	+0.13 (+4.91%)	4,000
30 Jul 2012	INR	2.65	2.65	2.65	2.65	2.65	+0.12 (+4.74%)	100
27 Jul 2012	INR	2.53	2.53	2.53	2.53	2.53	+0.12 (+4.98%)	4,700
26 Jul 2012	INR	2.41	2.41	2.41	2.41	2.41	+0.11 (+4.78%)	300
25 Jul 2012	INR	2.3	2.3	2.3	2.3	2.3	0.0 (0.0%)	0

See Xignite Response |