Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

GACM Technologies Limited (GATECH.NS)

Compare
0.6900
-0.0400
(-5.48%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.76000.76000.69000.69000.690012,744,130
Mar 11, 20250.73000.73000.73000.73000.73001,394,459
Mar 10, 20250.71000.71000.70000.70000.70003,230,167
Mar 7, 20250.70000.70000.67000.68000.68001,134,947
Mar 6, 20250.65000.68000.64000.68000.68002,127,582
Mar 5, 20250.63000.65000.61000.65000.65001,755,488
Mar 4, 20250.66000.66000.62000.62000.62009,814,089
Mar 3, 20250.72000.73000.66000.66000.66003,345,974
Feb 28, 20250.75000.75000.70000.70000.70001,605,313
Feb 27, 20250.74000.75000.70000.74000.74002,568,223
Feb 25, 20250.72000.73000.70000.73000.73002,223,610
Feb 24, 20250.68000.70000.64000.70000.70002,184,878
Feb 21, 20250.68000.69000.67000.67000.67001,060,115
Feb 20, 20250.67000.68000.66000.67000.67001,047,989
Feb 19, 20250.67000.68000.63000.65000.65001,640,637
Feb 18, 20250.68000.69000.65000.66000.6600839,759
Feb 17, 20250.68000.68000.65000.67000.67001,432,495
Feb 14, 20250.69000.70000.66000.67000.67001,540,653
Feb 13, 20250.70000.71000.68000.69000.69001,347,979
Feb 12, 20250.70000.70000.67000.69000.69001,114,992
Feb 11, 20250.71000.72000.67000.68000.68001,501,966
Feb 10, 20250.73000.73000.69000.70000.70001,667,108
Feb 7, 20250.72000.73000.71000.71000.71001,129,629
Feb 6, 20250.74000.74000.71000.72000.72001,395,904
Feb 5, 20250.74000.75000.71000.73000.73001,582,783
Feb 4, 20250.71000.73000.70000.72000.72002,101,240
Feb 3, 20250.75000.76000.70000.70000.70002,603,848
Feb 1, 20250.74000.74000.73000.74000.74004,021,697
Jan 31, 20250.69000.71000.69000.71000.71002,182,309
Jan 30, 20250.73000.73000.68000.68000.68002,757,294
Jan 29, 20250.68000.71000.68000.71000.71001,847,369
Jan 28, 20250.72000.72000.68000.68000.68003,031,911
Jan 27, 20250.74000.74000.70000.70000.70002,003,983
Jan 24, 20250.74000.74000.71000.72000.72001,493,792
Jan 23, 20250.74000.74000.72000.72000.72001,534,345
Jan 22, 20250.74000.74000.71000.73000.73007,292,657
Jan 21, 20250.75000.75000.72000.72000.72001,676,547
Jan 20, 20250.75000.75000.72000.73000.73002,042,493
Jan 17, 20250.74000.75000.72000.72000.72002,049,592
Jan 16, 20250.76000.76000.73000.74000.74001,833,099
Jan 15, 20250.73000.73000.69000.73000.73002,528,294
Jan 14, 20250.69000.70000.68000.70000.70001,087,545
Jan 13, 20250.69000.70000.66000.67000.67002,617,971
Jan 10, 20250.71000.72000.68000.68000.68002,363,961
Jan 9, 20250.72000.73000.70000.70000.70001,774,726
Jan 8, 20250.77000.77000.71000.71000.71003,740,068
Jan 7, 20250.75000.76000.72000.75000.75001,897,897
Jan 6, 20250.79000.79000.74000.74000.74003,656,508
Jan 3, 20250.79000.81000.77000.78000.78003,113,388
Jan 2, 20250.81000.81000.77000.78000.78002,146,720
Jan 1, 20250.80000.80000.77000.79000.79002,424,035
Dec 31, 20240.80000.80000.75000.78000.78003,748,859
Dec 30, 20240.76000.78000.76000.78000.78002,895,329
Dec 27, 20240.77000.77000.75000.75000.75001,994,478
Dec 26, 20240.75000.76000.72000.74000.74001,791,533
Dec 24, 20240.79000.79000.74000.75000.75002,349,311
Dec 23, 20240.81000.81000.76000.78000.78002,622,879
Dec 20, 20240.85000.85000.79000.79000.79004,516,291
Dec 19, 20240.81000.84000.80000.82000.82004,677,198
Dec 18, 20240.80000.81000.76000.81000.81004,934,860
Dec 17, 20240.77000.79000.74000.78000.780012,099,030
Dec 16, 20240.76000.77000.75000.76000.76006,092,919
Dec 13, 20240.73000.74000.73000.74000.74001,448,734
Dec 12, 20240.71000.73000.71000.73000.73003,599,210
Dec 11, 20240.72000.72000.72000.72000.72001,697,928
Dec 10, 20240.69000.71000.69000.71000.71006,489,159
Dec 9, 20240.70000.71000.70000.71000.71002,521,785
Dec 6, 20240.70000.70000.70000.70000.70003,603,315
Dec 5, 20240.75000.75000.72000.72000.72002,525,864
Dec 4, 20240.74000.74000.74000.74000.7400331,530
Dec 3, 20240.73000.73000.73000.73000.7300378,438
Dec 2, 20240.72000.72000.71000.72000.72001,557,181
Nov 29, 20240.71000.71000.71000.71000.7100890,781
Nov 28, 20240.70000.71000.70000.70000.70001,615,823
Nov 27, 20240.71000.71000.70000.71000.71001,714,433
Nov 26, 20240.71000.71000.71000.71000.71001,119,901
Nov 25, 20240.72000.72000.71000.71000.71001,280,593
Nov 22, 20240.74000.74000.72000.72000.72001,058,256
Nov 21, 20240.75000.75000.74000.74000.74001,018,662
Nov 19, 20240.75000.76000.75000.75000.75001,028,097
Nov 18, 20240.73000.75000.73000.75000.75001,747,782
Nov 14, 20240.75000.75000.74000.75000.75001,281,543
Nov 13, 20240.76000.76000.76000.76000.7600689,383
Nov 12, 20240.78000.78000.78000.78000.78001,496,635
Nov 11, 20240.80000.80000.80000.80000.8000754,335
Nov 8, 20240.82000.82000.82000.82000.82001,117,245
Nov 7, 20240.84000.84000.84000.84000.84003,369,510
Nov 6, 20240.86000.86000.86000.86000.86001,808,955
Nov 4, 20240.79000.79000.77000.79000.79003,735,727
Nov 1, 20240.76000.76000.75000.76000.7600550,923
Oct 31, 20240.73000.73000.71000.73000.7300669,301
Oct 29, 20240.73000.74000.67000.68000.680011,464,470
Oct 28, 20240.69000.71000.69000.71000.71003,983,727
Oct 25, 20240.66000.68000.62000.68000.68004,618,060
Oct 24, 20240.65000.66000.62000.65000.65004,264,373
Oct 23, 20240.68000.70000.65000.65000.65008,820,869
Oct 22, 20240.71000.74000.69000.69000.69009,675,685
Oct 21, 20240.77000.77000.73000.73000.73004,548,844
Oct 18, 20240.75000.78000.71000.77000.77005,880,012
Oct 17, 20240.80000.82000.75000.75000.750036,195,870
Oct 16, 20240.79000.82000.78000.79000.79004,936,698
Oct 15, 20240.82000.84000.77000.81000.81006,069,240
Oct 14, 20240.85000.86000.81000.82000.82003,132,378
Oct 11, 20240.81000.84000.78000.83000.83009,751,507
Oct 10, 20240.88000.92000.83000.83000.830018,695,470
Oct 9, 20240.89000.89000.83000.88000.88007,228,699
Oct 8, 20240.83000.85000.80000.85000.85003,630,550
Oct 7, 20240.86000.86000.79000.81000.81009,681,932
Oct 4, 20240.78000.82000.77000.82000.82009,570,681
Oct 3, 20240.84000.88000.79000.79000.790022,089,130
Oct 1, 20240.81000.88000.80000.84000.840019,551,900
Sep 30, 20240.87000.88000.84000.84000.840035,297,740
Sep 27, 20240.90000.98000.89000.89000.8900218,854,600
Sep 26, 20240.95001.02000.94000.94000.940055,654,920
Sep 25, 20241.01001.02000.99000.99000.990012,554,680
Sep 24, 20241.05001.07001.05001.05001.050015,112,010
Sep 23, 20241.15001.20001.11001.11001.110082,695,100
Sep 20, 20241.17001.25001.17001.17001.170080,633,420
Sep 19, 20241.34001.34001.24001.24001.240013,419,120
Sep 18, 20241.24001.31001.18001.31001.310035,673,600
Sep 17, 20241.25001.38001.25001.25001.250057,743,580
Sep 16, 20241.33001.39001.30001.32001.320026,944,270
Sep 13, 20241.37001.42001.37001.37001.370017,001,060
Sep 12, 20241.45001.45001.45001.45001.45005,713,505
Sep 11, 20241.60001.60001.45001.53001.530092,997,400
Sep 10, 20241.46001.54001.39001.53001.5300108,224,400
Sep 9, 20241.47001.51001.47001.47001.470012,207,640
Sep 6, 20241.55001.60001.55001.55001.55008,576,983
Sep 5, 20241.76001.79001.64001.64001.640082,753,010
Sep 4, 20241.74001.74001.73001.73001.730068,088,220
Sep 3, 20241.65001.66001.65001.66001.660056,123,650
Sep 2, 20241.44001.59001.44001.59001.590074,361,260
Aug 30, 20241.51001.52001.50001.52001.520013,000,190
Aug 29, 20241.42001.45001.42001.45001.450014,870,040
Aug 28, 20241.34001.41001.33001.39001.39002,150,572
Aug 26, 20241.39001.40001.35001.38001.38002,900,976
Aug 23, 20241.35001.37001.28001.35001.35002,240,604
Aug 22, 20241.39001.39001.31001.32001.32001,517,007
Aug 21, 20241.39001.41001.35001.35001.35003,477,269
Aug 20, 20241.33001.36001.26001.35001.35002,855,492
Aug 19, 20241.25001.34001.25001.30001.300013,838,900
Aug 16, 20241.45001.45001.32001.32001.320035,324,140
Aug 14, 20241.38001.40001.28001.39001.39009,874,547
Aug 13, 20241.34001.34001.31001.34001.34005,851,085
Aug 12, 20241.28001.28001.23001.28001.28004,226,854
Aug 9, 20241.20001.22001.15001.22001.22004,124,463
Aug 8, 20241.20001.21001.15001.17001.17002,002,379
Aug 7, 20241.20001.20001.13001.17001.17002,396,954
Aug 6, 20241.17001.20001.15001.17001.17002,256,699
Aug 5, 20241.23001.23001.17001.18001.18002,635,697
Aug 2, 20241.33001.36001.23001.23001.23009,395,410
Aug 1, 20241.30001.30001.30001.30001.30001,138,439
Jul 31, 20241.19001.24001.19001.24001.24002,375,706
Jul 30, 20241.27001.28001.19001.19001.19002,546,079
Jul 29, 20241.26001.28001.22001.26001.26002,837,591
Jul 26, 20241.26001.26001.22001.24001.24001,844,440
Jul 25, 20241.26001.26001.20001.22001.22001,429,418
Jul 24, 20241.28001.30001.22001.22001.22002,287,251
Jul 23, 20241.22001.28001.20001.24001.24002,268,887
Jul 22, 20241.30001.32001.21001.22001.22001,880,551
Jul 19, 20241.36001.36001.23001.26001.26004,134,457
Jul 18, 20241.30001.30001.30001.30001.3000121,224
Jul 16, 20241.20001.24001.20001.24001.2400482,350
Jul 15, 20241.38001.38001.38001.38001.38001,639,223
Jul 12, 20241.32001.32001.27001.32001.32001,008,919
Jul 11, 20241.26001.26001.21001.26001.26002,008,360
Jul 10, 20241.28001.28001.18001.20001.20001,505,883
Jul 9, 20241.23001.28001.20001.23001.2300496,427
Jul 8, 20241.30001.30001.21001.23001.2300944,249
Jul 5, 20241.25001.25001.18001.24001.2400903,544
Jul 4, 20241.25001.25001.20001.22001.2200825,441
Jul 3, 20241.27001.27001.21001.21001.2100966,544
Jul 2, 20241.19001.23001.14001.22001.2200667,203
Jul 1, 20241.22001.22001.16001.18001.18001,053,026
Jun 28, 20241.20001.20001.17001.17001.1700309,656
Jun 27, 20241.25001.25001.20001.20001.2000123,429
Jun 26, 20241.22001.23001.22001.23001.230054,348
Jun 25, 20241.21001.22001.21001.22001.220025,607
Jun 24, 20241.21001.21001.21001.21001.2100345,278
Jun 21, 20241.18001.19001.17001.19001.1900180,738
Jun 20, 20241.20001.20001.17001.17001.1700104,224
Jun 19, 20241.20001.20001.18001.19001.1900100,685
Jun 18, 20241.21001.22001.21001.21001.210086,082
Jun 14, 20241.22001.24001.22001.24001.240046,380
Jun 13, 20241.25001.26001.22001.22001.2200487,707
Jun 12, 20241.23001.25001.23001.25001.2500259,763
Jun 11, 20241.24001.24001.23001.23001.230054,033
Jun 10, 20241.25001.25001.24001.24001.240088,868
Jun 7, 20241.20001.25001.20001.25001.250036,431
Jun 6, 20241.20001.20001.20001.20001.200041,655
Jun 5, 20241.20001.20001.20001.20001.200035,012
Jun 4, 20241.25001.25001.20001.20001.200044,705
Jun 3, 20241.20001.20001.20001.20001.200052,618
May 31, 20241.25001.25001.20001.20001.200036,691
May 30, 20241.25001.25001.25001.25001.250017,930
May 29, 20241.25001.25001.25001.25001.2500116,047
May 28, 20241.30001.30001.30001.30001.300040,602
May 27, 20241.30001.30001.30001.30001.3000353,541
May 24, 20241.30001.30001.30001.30001.300090,757
May 23, 20241.35001.35001.30001.35001.350091,016
May 22, 20241.35001.35001.35001.35001.3500107,180
May 21, 20241.40001.40001.35001.35001.3500371,682
May 17, 20241.30001.35001.25001.35001.3500522,602
May 16, 20241.30001.30001.20001.30001.3000259,839
May 15, 20241.25001.25001.20001.25001.2500193,270
May 14, 20241.20001.20001.15001.20001.2000112,979
May 13, 20241.15001.15001.10001.15001.1500299,712
May 10, 20241.10001.10001.10001.10001.1000164,645
May 9, 20241.20001.25001.15001.15001.1500117,449
May 8, 20241.20001.20001.20001.20001.2000153,007
May 7, 20241.25001.25001.20001.20001.2000260,235
May 6, 20241.25001.25001.25001.25001.250038,117
May 3, 20241.30001.30001.25001.25001.2500556,242
May 2, 20241.30001.30001.30001.30001.300046,481
Apr 30, 20241.25001.30001.25001.30001.300070,900
Apr 29, 20241.30001.30001.25001.25001.2500427,375
Apr 26, 20241.30001.30001.30001.30001.3000140,859
Apr 25, 20241.30001.35001.30001.35001.350042,580
Apr 24, 20241.35001.35001.30001.30001.3000102,767
Apr 23, 20241.25001.35001.25001.35001.3500169,239
Apr 22, 20241.30001.30001.30001.30001.300066,061
Apr 19, 20241.25001.25001.20001.25001.250063,790
Apr 18, 20241.30001.30001.25001.25001.2500205,059
Apr 16, 20241.35001.35001.30001.30001.300066,887
Apr 15, 20241.35001.35001.35001.35001.3500229,351
Apr 12, 20241.40001.40001.35001.40001.400057,611
Apr 10, 20241.40001.40001.40001.40001.4000156,914
Apr 9, 20241.40001.45001.40001.45001.4500195,414
Apr 8, 20241.45001.45001.40001.45001.4500423,249
Apr 5, 20241.40001.40001.40001.40001.400061,374
Apr 4, 20241.35001.35001.35001.35001.3500474,964
Apr 3, 20241.30001.30001.30001.30001.3000423,045
Apr 2, 20241.25001.25001.20001.25001.250088,119
Apr 1, 20241.20001.30001.20001.20001.2000879,822
Mar 28, 20241.25001.30001.25001.25001.2500300,792
Mar 27, 20241.35001.40001.30001.30001.3000547,688
Mar 26, 20241.40001.40001.30001.35001.3500709,556
Mar 22, 20241.35001.35001.30001.35001.3500621,372
Mar 21, 20241.20001.30001.20001.30001.30004,115,022
Mar 20, 20241.25001.25001.25001.25001.2500131,010
Mar 19, 20241.30001.30001.30001.30001.3000154,153
Mar 18, 20241.35001.35001.35001.35001.3500259,435
Mar 15, 20241.40001.40001.40001.40001.4000144,119
Mar 14, 20241.45001.45001.45001.45001.4500117,168
Mar 13, 20241.50001.50001.50001.50001.500080,525
Mar 12, 20241.60001.60001.55001.55001.550094,013

Related Tickers

ALB.MC Corporación Financiera Alba, S.A.
83.70
+0.12%
 
1359.HK CHINA CINDA
1.220
+0.83%
 
JIOFIN.NS Jio Financial Services Limited
225.53
+3.66%
 
PSLV Sprott Physical Silver Trust
11.35
+1.86%
 
APO Apollo Global Management, Inc.
136.76
+4.86%
 
BN Brookfield Corporation
50.61
+1.46%
 
KKR KKR & Co. Inc.
115.96
+3.43%
 
BX Blackstone Inc.
141.82
+2.66%
 
BLK BlackRock, Inc.
916.83
+0.71%