| STOCK | SYMBOL | OPEN | HIGH | LOW | CLOSE | PREV CLOSE | VOL |
|---|---|---|---|---|---|---|---|
Gabriel India Ltd | GABRIEL | 140.65 | 146.00 | 135.80 | 138.10 | 138.15 | 6681977 |
Gail (India) Ltd | GAIL | 139.90 | 139.90 | 136.60 | 137.85 | 139.05 | 9155066 |
Galaxy Surfactants Ltd | GALAXYSURF | 3075.00 | 3077.75 | 3017.75 | 3061.45 | 3077.75 | 14331 |
Gallantt Ispat | GALLISPAT | 56.70 | 56.70 | 54.15 | 55.50 | 55.55 | 52104 |
Gallantt Metal | GALLANTT | 81.30 | 81.80 | 78.10 | 80.60 | 81.30 | 79422 |
Gammon Infrastructure Projects Ltd | GAMMNINFRA | 1.95 | 2.05 | 1.95 | 1.95 | 2.05 | 1301472 |
Gandhi Special Tubes | GANDHITUBE | 480.90 | 480.90 | 461.10 | 473.10 | 472.05 | 26901 |
Ganesh Housing Corporation | GANESHHOUC | 107.55 | 109.80 | 105.25 | 106.30 | 108.85 | 29673 |
Ganesha Ecosphere | GANECOS | 531.95 | 532.15 | 513.35 | 522.00 | 526.40 | 21355 |
Ganga Forging Ltd | GANGAFORGE | 111.95 | 111.95 | 108.70 | 110.55 | 110.75 | 31883 |
Ganges Securities Ltd | GANGESSECU | 93.50 | 96.70 | 92.00 | 92.45 | 95.00 | 9753 |
Garden Reach Shipbuilders & Engineers Ltd | GRSE | 208.85 | 208.85 | 200.05 | 202.50 | 207.65 | 361082 |
Garware Technical Fibres Ltd | GARFIBRES | 3448.90 | 3525.00 | 3420.25 | 3494.05 | 3448.90 | 10522 |
Gateway Distriparks Ltd | GDL | 294.05 | 300.00 | 289.10 | 290.30 | 293.70 | 334725 |
Gati Ltd | GATI | 161.90 | 161.90 | 154.05 | 156.90 | 161.35 | 914939 |
Gayatri Projects | GAYAPROJ | 42.00 | 43.70 | 39.50 | 42.50 | 42.10 | 4033484 |
GE Power India Ltd | GEPIL | 341.20 | 342.85 | 330.10 | 331.60 | 338.75 | 245378 |
GE T&D India Ltd | GET&D | 140.70 | 140.70 | 136.10 | 136.95 | 139.15 | 145450 |
Geecee Ventures | GEECEE | 184.85 | 184.85 | 170.30 | 175.35 | 181.00 | 37017 |
Geekay Wires Ltd | GEEKAYWIRE | 105.50 | 106.05 | 95.30 | 103.05 | 105.65 | 114401 |
GENCON | GENCON | 48.30 | 50.95 | 47.00 | 48.20 | 48.30 | 39906 |
General Insurance Corp of India Ltd | GICRE | 176.25 | 183.90 | 173.15 | 179.45 | 175.00 | 4035166 |
Genesys International Corp Ltd | GENESYS | 159.00 | 159.80 | 149.60 | 150.75 | 157.45 | 33233 |
Genus Paper & Boards Ltd | GENUSPAPER | 11.40 | 11.75 | 10.90 | 11.45 | 11.35 | 270694 |
Genus Power Infrastructure Ltd | GENUSPOWER | 70.55 | 71.30 | 67.20 | 70.75 | 70.45 | 1007509 |
Geojit Financial Services Ltd | GEOJITFSL | 95.45 | 96.30 | 91.90 | 92.90 | 94.70 | 2214898 |
GFL Ltd | GFLLIMITED | 77.80 | 77.80 | 71.65 | 73.40 | 76.50 | 317999 |
GHCL Ltd | GHCL | 325.00 | 369.00 | 321.25 | 358.75 | 324.05 | 2369608 |
GIC Housing Finance Ltd | GICHSGFIN | 176.25 | 182.50 | 173.85 | 178.60 | 175.85 | 642247 |
Gillanders Arbuthnot & Co. | GILLANDERS | 60.95 | 61.00 | 56.40 | 60.35 | 59.35 | 7750 |
Gillette India Ltd | GILLETTE | 5959.45 | 5999.00 | 5901.25 | 5952.30 | 5959.45 | 5439 |
Ginni Filaments Ltd | GINNIFILA | 39.95 | 39.95 | 36.00 | 37.45 | 39.10 | 364514 |
GKW Ltd | GKWLIMITED | 673.00 | 694.00 | 667.15 | 689.70 | 680.00 | 460 |
Gland Pharma Ltd | GLAND | 3920.00 | 3938.85 | 3778.00 | 3910.05 | 3864.90 | 523764 |
Glaxismithkline Pharmaceuticals Ltd | GLAXO | 1671.05 | 1683.40 | 1599.65 | 1613.05 | 1675.65 | 94969 |
Glenmark Pharmaceuticals Ltd | GLENMARK | 591.95 | 605.45 | 581.80 | 587.65 | 588.75 | 4437698 |
Global Education Ltd | GLOBAL | 49.60 | 49.60 | 47.50 | 47.80 | 48.85 | 3915 |
Global Vectra Helicorp | GLOBALVECT | 67.10 | 71.80 | 62.15 | 71.50 | 65.30 | 1008134 |
Globe Textiles (India) Ltd | GLOBE | 202.65 | 202.65 | 196.90 | 202.65 | 193.00 | 75561 |
Globus Spirits | GLOBUSSPR | 725.00 | 729.00 | 705.00 | 722.70 | 723.05 | 75813 |
GM Breweries | GMBREW | 587.20 | 591.55 | 565.00 | 569.90 | 592.15 | 95946 |
GMM Pfaudler Ltd | GMMPFAUDLR | 4601.90 | 4790.45 | 4525.00 | 4616.40 | 4578.30 | 64251 |
GMR Infrastructures Ltd | GMRINFRA | 28.00 | 28.05 | 27.35 | 27.55 | 27.95 | 15399708 |
GNA Axles | GNA | 637.00 | 642.70 | 602.75 | 615.20 | 633.75 | 687079 |
Goa Carbon | GOACARBON | 435.00 | 441.00 | 409.90 | 427.10 | 428.45 | 104069 |
GOCL Corp Ltd | GOCLCORP | 279.00 | 283.05 | 273.40 | 275.20 | 279.30 | 25092 |
Godawari Power & Ispat | GPIL | 1774.55 | 1774.55 | 1715.00 | 1774.50 | 1690.05 | 140213 |
Godfrey Phillips India Ltd | GODFRYPHLP | 1055.00 | 1059.95 | 1035.75 | 1052.55 | 1070.90 | 48467 |
Godha Cabcon & Insulation Limited | GODHA | 39.80 | 40.95 | 37.05 | 40.40 | 39.00 | 11839 |
Godrej Agrovet Ltd | GODREJAGRO | 659.55 | 663.10 | 649.60 | 660.55 | 659.55 | 163073 |
Godrej Consumer Products Ltd | GODREJCP | 1000.00 | 1010.00 | 985.00 | 1000.95 | 998.75 | 1408767 |
Godrej Industries Ltd | GODREJIND | 545.65 | 548.50 | 536.00 | 545.25 | 545.65 | 106568 |
Godrej Properties Ltd | GODREJPROP | 1542.80 | 1552.30 | 1515.75 | 1541.85 | 1532.75 | 524528 |
Goenka Diamond & Jewels | GOENKA | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | 96707 |
Gokaldas Exports Ltd | GOKEX | 208.40 | 212.95 | 197.00 | 202.45 | 206.20 | 512144 |
Gokul Agro Resources Ltd | GOKULAGRO | 41.10 | 41.20 | 40.00 | 40.30 | 40.70 | 119215 |
Gokul Refoils & Solvent Ltd | GOKUL | 30.65 | 30.95 | 29.90 | 30.45 | 30.65 | 51540 |
Golden Tobacco | GOLDENTOBC | 66.60 | 68.00 | 64.00 | 68.00 | 56.70 | 791474 |
Goldiam International | GOLDIAM | 596.00 | 601.95 | 582.65 | 591.35 | 596.70 | 44871 |
Goldman Sachs Gold Exchange Traded Schema | GOLDBEES | 42.28 | 42.28 | 40.78 | 41.37 | 41.35 | 1985702 |
Goldstone Technology | GOLDTECH | 13.50 | 14.10 | 13.30 | 13.35 | 13.90 | 45480 |
Goodluck India Ltd | GOODLUCK | 255.40 | 260.80 | 250.60 | 260.80 | 248.40 | 620325 |
GOODYEAR | GOODYEAR | 1290.00 | 1290.00 | 1262.20 | 1278.60 | 1271.35 | 64812 |
GP Petroleums Ltd | GULFPETRO | 64.55 | 64.60 | 61.70 | 61.90 | 63.45 | 88287 |
GPT Infraprojects | GPTINFRA | 98.90 | 103.00 | 96.00 | 98.20 | 98.30 | 218524 |
Grand Foundry Ltd | GFSTEELS | 4.05 | 4.05 | 4.05 | 4.05 | 3.90 | 8389 |
Granules India | GRANULES | 370.00 | 383.90 | 358.25 | 371.65 | 364.75 | 14882577 |
Graphite India Ltd | GRAPHITE | 702.00 | 704.55 | 665.20 | 683.90 | 695.00 | 1029348 |
Grasim Industries Ltd | GRASIM | 1528.00 | 1537.25 | 1486.00 | 1533.55 | 1518.70 | 1293433 |
Gravita India | GRAVITA | 179.00 | 183.00 | 176.05 | 181.80 | 178.80 | 515863 |
Great Eastern Shipping Co. Ltd | GESHIP | 369.50 | 370.40 | 358.30 | 359.65 | 369.25 | 194030 |
Greaves Cotton Ltd | GREAVESCOT | 164.60 | 164.60 | 159.10 | 162.40 | 163.45 | 2094543 |
Greenlam Industries | GREENLAM | 1400.00 | 1429.90 | 1357.00 | 1377.20 | 1358.30 | 24619 |
Greenpanel Industries Ltd | GREENPANEL | 235.30 | 247.20 | 232.05 | 246.90 | 235.45 | 585635 |
Greenply Industries | GREENPLY | 191.90 | 191.90 | 185.40 | 188.45 | 189.80 | 161377 |
Grindwell Norton | GRINDWELL | 1250.25 | 1325.00 | 1238.30 | 1286.60 | 1242.45 | 490450 |
GRINFRA | GRINFRA | 1724.00 | 1765.85 | 1684.50 | 1743.50 | 1725.75 | 350683 |
GRP Ltd | GRPLTD | 935.35 | 962.50 | 923.00 | 926.95 | 927.80 | 5615 |
GSS Infotech | GSS | 77.55 | 77.55 | 74.75 | 74.95 | 77.45 | 151727 |
GTL Infrastructure Ltd | GTLINFRA | 4.05 | 4.05 | 3.75 | 3.75 | 3.90 | 43605316 |
GTL Ltd | GTL | 22.10 | 22.75 | 22.05 | 22.05 | 23.20 | 116663 |
GTN Textiles Ltd | GTNTEX | 11.25 | 11.25 | 11.25 | 11.25 | 10.75 | 9227 |
GTPL Hathway Ltd | GTPL | 185.15 | 188.15 | 183.15 | 187.30 | 185.25 | 93948 |
Gufic Biosciences Ltd | GUFICBIO | 188.00 | 188.00 | 183.00 | 186.50 | 187.30 | 109467 |
Gujarat Alkali & Chemicals Ltd | GUJALKALI | 476.45 | 479.00 | 457.90 | 468.65 | 474.20 | 555113 |
Gujarat Ambuja Exports Ltd | GAEL | 190.80 | 192.70 | 182.05 | 184.65 | 189.35 | 995928 |
Gujarat Apollo Industries | GUJAPOLLO | 234.00 | 238.00 | 226.40 | 229.55 | 231.85 | 32296 |
Gujarat Fluorochemicals Ltd | FLUOROCHEM | 1675.00 | 1700.00 | 1651.00 | 1666.80 | 1650.40 | 117413 |
Gujarat Gas Ltd | GUJGASLTD | 698.00 | 712.10 | 697.00 | 705.30 | 694.90 | 2154805 |
Gujarat Industries Power Co. Ltd | GIPCL | 99.50 | 100.70 | 96.70 | 98.50 | 99.40 | 1170490 |
Gujarat Lease Financing | GLFL | 2.65 | 2.70 | 2.65 | 2.65 | 2.75 | 16600 |
Gujarat Mineral Development Corp. Ltd | GMDCLTD | 65.35 | 65.85 | 64.00 | 64.70 | 65.25 | 604824 |
Gujarat Narmada Valley Fertilizers & Chemicals Ltd | GNFC | 381.00 | 387.65 | 375.05 | 383.95 | 375.90 | 1251776 |
Gujarat Pipavav Port Ltd | GPPL | 105.15 | 106.50 | 103.65 | 105.10 | 104.55 | 373981 |
Gujarat Raffia Industries Ltd | GUJRAFFIA | 36.95 | 36.95 | 36.95 | 36.95 | 38.85 | 1933 |
Gujarat Sidhee Cement | GSCLCEMENT | 51.55 | 52.10 | 49.65 | 50.20 | 51.55 | 282161 |
Gujarat State Fertilisers & Chemicals Ltd | GSFC | 117.00 | 118.25 | 115.50 | 116.40 | 116.30 | 1551761 |
Gujarat State Petronet Ltd | GSPL | 342.00 | 342.95 | 330.25 | 334.85 | 340.15 | 357615 |
Gulf Oil Lubricants India Ltd | GULFOILLUB | 648.00 | 651.00 | 635.40 | 637.40 | 647.90 | 35401 |
Gulshan Polyols | GULPOLY | 287.70 | 293.00 | 267.15 | 276.05 | 281.20 | 152918 |
Gyscoal Alloys | GAL | 2.75 | 2.80 | 2.65 | 2.70 | 2.70 | 1605267 |
Orient Green Power Co. Ltd | GREENPOWER | 3.50 | 3.50 | 3.25 | 3.45 | 3.40 | 8751242 |
The Grob Tea Cco. Ltd | GROBTEA | 1364.95 | 1376.10 | 1284.25 | 1335.65 | 1310.60 | 4359 |
UTI Gold Exchange Traded Fund | GOLDSHARE | 41.55 | 41.55 | 41.35 | 41.45 | 41.30 | 47983 |
Note : The data is taken from NSE.