NSE - Free Realtime Quote INR

GACM Technologies Limited (GATECHDVR.NS)

0.8600

-0.0100

(-1.14%)

As of 1:55:42 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	0.8900	0.9000	0.8400	0.8600	0.8600	400,335
May 21, 2025	0.9400	0.9400	0.8600	0.8700	0.8700	1,103,188
May 20, 2025	0.9000	0.9200	0.8900	0.9100	0.9100	900,079
May 19, 2025	0.8900	0.9100	0.8600	0.8800	0.8800	730,123
May 16, 2025	0.8800	0.8900	0.8500	0.8700	0.8700	515,811
May 15, 2025	0.8800	0.8800	0.8300	0.8700	0.8700	323,537
May 14, 2025	0.8800	0.8900	0.8500	0.8600	0.8600	556,662
May 13, 2025	0.8700	0.8700	0.8200	0.8500	0.8500	463,996
May 12, 2025	0.8200	0.8400	0.8200	0.8400	0.8400	59,736
May 9, 2025	0.8000	0.8100	0.7800	0.8000	0.8000	154,108
May 8, 2025	0.8500	0.8600	0.8100	0.8100	0.8100	495,297
May 7, 2025	0.8500	0.8700	0.8100	0.8400	0.8400	360,828
May 6, 2025	0.8700	0.8800	0.8000	0.8400	0.8400	1,305,942
May 5, 2025	0.8500	0.8900	0.8200	0.8500	0.8500	362,423
May 2, 2025	0.8600	0.8600	0.8300	0.8500	0.8500	792,607
Apr 30, 2025	0.8500	0.8800	0.8400	0.8600	0.8600	175,035
Apr 29, 2025	0.8600	0.8700	0.8300	0.8600	0.8600	300,341
Apr 28, 2025	0.8300	0.8900	0.8300	0.8400	0.8400	745,803
Apr 25, 2025	0.9400	0.9400	0.8800	0.8800	0.8800	1,954,210
Apr 24, 2025	0.9900	1.0200	0.9300	0.9300	0.9300	6,923,902
Apr 23, 2025	0.9700	0.9900	0.9200	0.9800	0.9800	455,624
Apr 22, 2025	0.9500	1.0100	0.9400	0.9500	0.9500	2,104,080
Apr 21, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	248,010
Apr 17, 2025	1.1400	1.1600	1.0500	1.0500	1.0500	6,867,745
Apr 16, 2025	1.0300	1.1200	1.0100	1.1100	1.1100	1,474,708
Apr 15, 2025	0.9800	1.0400	0.9000	1.0200	1.0200	926,416
Apr 11, 2025	0.9300	0.9700	0.9000	0.9500	0.9500	363,242
Apr 9, 2025	0.8900	0.9300	0.8800	0.9000	0.9000	34,317
Apr 8, 2025	0.8800	0.9400	0.8600	0.9000	0.9000	404,260
Apr 7, 2025	0.8300	0.8900	0.8300	0.8600	0.8600	69,890
Apr 4, 2025	0.9100	0.9100	0.8600	0.8800	0.8800	138,659
Apr 3, 2025	0.9100	0.9100	0.8500	0.8800	0.8800	509,465
Apr 2, 2025	0.8900	0.8900	0.8500	0.8700	0.8700	175,664
Apr 1, 2025	0.8800	0.8800	0.8400	0.8700	0.8700	371,339
Mar 28, 2025	0.8500	0.8500	0.7600	0.8400	0.8400	385,103
Mar 27, 2025	0.8200	0.8400	0.7700	0.8100	0.8100	406,046
Mar 26, 2025	0.8400	0.8500	0.8000	0.8200	0.8200	269,577
Mar 25, 2025	0.8800	0.8800	0.8200	0.8400	0.8400	113,065
Mar 24, 2025	0.8600	0.8900	0.8200	0.8600	0.8600	401,839
Mar 21, 2025	0.8400	0.8800	0.8300	0.8500	0.8500	232,276
Mar 20, 2025	0.8400	0.8500	0.8100	0.8400	0.8400	107,779
Mar 19, 2025	0.8200	0.8400	0.8000	0.8200	0.8200	103,646
Mar 18, 2025	0.7900	0.8400	0.7800	0.8100	0.8100	694,404
Mar 17, 2025	0.8300	0.9000	0.8200	0.8200	0.8200	434,964
Mar 13, 2025	0.9100	0.9200	0.8300	0.8700	0.8700	594,041
Mar 12, 2025	0.8800	0.8900	0.8600	0.8800	0.8800	215,334
Mar 11, 2025	0.8400	0.8700	0.8400	0.8500	0.8500	85,245
Mar 10, 2025	0.8800	0.8800	0.8200	0.8500	0.8500	97,750
Mar 7, 2025	0.8800	0.8900	0.8400	0.8600	0.8600	94,827
Mar 6, 2025	0.8700	0.8700	0.8600	0.8600	0.8600	121,370
Mar 5, 2025	0.8300	0.8500	0.8000	0.8300	0.8300	94,169
Mar 4, 2025	0.8300	0.8600	0.8200	0.8300	0.8300	96,045
Mar 3, 2025	0.8800	0.8800	0.8000	0.8300	0.8300	237,131
Feb 28, 2025	0.8600	0.8900	0.8200	0.8400	0.8400	225,649
Feb 27, 2025	0.8800	0.9000	0.8300	0.8700	0.8700	278,443
Feb 25, 2025	0.9200	0.9200	0.8800	0.8800	0.8800	74,850
Feb 24, 2025	0.9400	0.9400	0.8700	0.8900	0.8900	56,838
Feb 21, 2025	0.9300	0.9300	0.9000	0.9000	0.9000	76,002
Feb 20, 2025	0.8500	0.8900	0.8500	0.8900	0.8900	157,098
Feb 19, 2025	0.8900	0.8900	0.8400	0.8500	0.8500	279,595
Feb 18, 2025	0.9200	0.9200	0.8400	0.8900	0.8900	100,551
Feb 17, 2025	0.9000	0.9200	0.8300	0.8900	0.8900	102,064
Feb 14, 2025	0.9000	0.9400	0.8700	0.8800	0.8800	256,770
Feb 13, 2025	0.9600	0.9600	0.9000	0.9100	0.9100	139,807
Feb 12, 2025	0.9000	0.9300	0.8700	0.9200	0.9200	184,765
Feb 11, 2025	0.9100	0.9500	0.8700	0.9000	0.9000	133,369
Feb 10, 2025	0.9600	0.9700	0.9100	0.9200	0.9200	179,532
Feb 7, 2025	0.9300	0.9700	0.9300	0.9300	0.9300	153,808
Feb 6, 2025	0.9700	0.9700	0.9300	0.9400	0.9400	119,120
Feb 5, 2025	0.9500	0.9600	0.9100	0.9400	0.9400	96,420
Feb 4, 2025	0.9700	0.9700	0.9000	0.9200	0.9200	209,226
Feb 3, 2025	0.9600	0.9700	0.9300	0.9400	0.9400	162,742
Feb 1, 2025	0.9500	0.9700	0.9200	0.9400	0.9400	98,448
Jan 31, 2025	0.9300	0.9500	0.9100	0.9300	0.9300	107,385
Jan 30, 2025	0.9500	0.9800	0.9100	0.9300	0.9300	239,381
Jan 29, 2025	0.9600	0.9600	0.9100	0.9500	0.9500	239,217
Jan 28, 2025	0.9700	0.9700	0.9000	0.9400	0.9400	306,023
Jan 27, 2025	0.9800	0.9800	0.9100	0.9400	0.9400	387,835
Jan 24, 2025	0.9800	0.9800	0.9600	0.9600	0.9600	132,936
Jan 23, 2025	0.9800	0.9800	0.9500	0.9600	0.9600	127,083
Jan 22, 2025	0.9800	1.0000	0.9400	0.9500	0.9500	274,489
Jan 21, 2025	1.0000	1.0500	0.9700	0.9800	0.9800	180,430
Jan 20, 2025	1.0200	1.0200	0.9900	1.0000	1.0000	155,352
Jan 17, 2025	1.0000	1.0200	0.9500	1.0100	1.0100	615,319
Jan 16, 2025	0.9900	0.9900	0.9200	0.9800	0.9800	397,607
Jan 15, 2025	0.9900	0.9900	0.9400	0.9700	0.9700	186,507
Jan 14, 2025	0.9500	0.9600	0.9100	0.9500	0.9500	281,097
Jan 13, 2025	0.9200	0.9500	0.8700	0.9200	0.9200	563,214
Jan 10, 2025	0.9100	0.9200	0.9000	0.9200	0.9200	113,709
Jan 9, 2025	0.9100	0.9200	0.9000	0.9200	0.9200	54,031
Jan 8, 2025	0.9000	0.9100	0.8800	0.9100	0.9100	245,972
Jan 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	104,340
Jan 6, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	35,864
Jan 3, 2025	0.9200	0.9200	0.9100	0.9200	0.9200	61,672
Jan 2, 2025	0.9200	0.9300	0.9100	0.9300	0.9300	202,267
Jan 1, 2025	0.9300	0.9300	0.9200	0.9200	0.9200	94,867
Dec 31, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	66,836
Dec 30, 2024	0.9200	0.9200	0.9000	0.9200	0.9200	195,647
Dec 27, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	80,092
Dec 26, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	59,231
Dec 24, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	149,994
Dec 23, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	96,135
Dec 20, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	34,791
Dec 19, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	83,291
Dec 18, 2024	0.9800	0.9800	0.9700	0.9800	0.9800	230,989
Dec 17, 2024	0.9700	0.9800	0.9600	0.9800	0.9800	185,796
Dec 16, 2024	0.9700	0.9800	0.9700	0.9700	0.9700	231,629
Dec 13, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	120,143
Dec 12, 2024	0.9400	0.9600	0.9400	0.9600	0.9600	159,452
Dec 11, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	166,156
Dec 10, 2024	0.9600	0.9600	0.9500	0.9500	0.9500	254,158
Dec 9, 2024	0.9400	0.9500	0.9400	0.9500	0.9500	343,380
Dec 6, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	234,560
Dec 5, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	197,208
Dec 4, 2024	1.0200	1.0200	1.0000	1.0000	1.0000	225,375
Dec 3, 2024	1.0300	1.0300	1.0100	1.0200	1.0200	1,114,976
Dec 2, 2024	0.9800	0.9900	0.9600	0.9900	0.9900	370,137
Nov 29, 2024	0.9500	0.9500	0.9100	0.9500	0.9500	479,566
Nov 28, 2024	0.9200	0.9200	0.9000	0.9100	0.9100	288,148
Nov 27, 2024	0.8600	0.9000	0.8500	0.8800	0.8800	585,490
Nov 26, 2024	0.8700	0.8700	0.8300	0.8600	0.8600	515,845
Nov 25, 2024	0.8700	0.8800	0.8300	0.8500	0.8500	626,464
Nov 22, 2024	0.9200	0.9300	0.8500	0.8500	0.8500	2,499,792
Nov 21, 2024	0.8900	0.9300	0.8900	0.9000	0.9000	526,601
Nov 19, 2024	0.8800	0.9000	0.8700	0.8900	0.8900	378,964
Nov 18, 2024	0.8700	0.8700	0.8200	0.8600	0.8600	508,222
Nov 14, 2024	0.8300	0.8500	0.8100	0.8300	0.8300	517,922
Nov 13, 2024	0.8900	0.8900	0.8200	0.8300	0.8300	1,451,030
Nov 12, 2024	0.8800	0.8800	0.8400	0.8700	0.8700	515,123
Nov 11, 2024	0.9100	0.9400	0.8800	0.8800	0.8800	1,896,409
Nov 8, 2024	0.9900	0.9900	0.9300	0.9300	0.9300	1,099,070
Nov 7, 2024	1.0400	1.0900	0.9800	0.9800	0.9800	3,093,689
Nov 6, 2024	1.0600	1.1000	1.0100	1.0400	1.0400	578,744
Nov 4, 2024	1.0500	1.0500	1.0300	1.0300	1.0300	387,265
Nov 1, 2024	1.0100	1.0200	1.0000	1.0100	1.0100	245,236
Oct 31, 2024	0.9900	0.9900	0.9200	0.9800	0.9800	475,607
Oct 29, 2024	0.9600	0.9600	0.9000	0.9200	0.9200	270,138
Oct 28, 2024	0.9200	0.9300	0.8900	0.9200	0.9200	234,200
Oct 25, 2024	0.8700	0.9100	0.8700	0.8900	0.8900	156,732
Oct 24, 2024	0.8800	0.8900	0.8500	0.8700	0.8700	256,529
Oct 23, 2024	0.8500	0.9000	0.8400	0.8700	0.8700	198,723
Oct 22, 2024	0.9400	0.9400	0.8900	0.8900	0.8900	697,812
Oct 21, 2024	1.0000	1.0000	0.9300	0.9400	0.9400	1,048,246
Oct 18, 2024	0.9900	1.0100	0.9500	0.9800	0.9800	440,027
Oct 17, 2024	1.0000	1.0300	0.9600	0.9900	0.9900	855,621
Oct 16, 2024	1.0200	1.0400	1.0000	1.0200	1.0200	135,921
Oct 15, 2024	1.0500	1.0500	1.0000	1.0200	1.0200	193,467
Oct 14, 2024	1.0100	1.0500	0.9600	1.0300	1.0300	327,271
Oct 11, 2024	1.0500	1.0700	0.9800	1.0100	1.0100	917,552
Oct 10, 2024	1.0700	1.1200	1.0100	1.0300	1.0300	1,983,663
Oct 9, 2024	1.0700	1.0900	1.0500	1.0700	1.0700	671,403
Oct 8, 2024	1.0300	1.0500	1.0000	1.0400	1.0400	852,395
Oct 7, 2024	1.0100	1.0800	0.9800	1.0000	1.0000	701,646
Oct 4, 2024	0.9900	1.0300	0.9500	1.0300	1.0300	437,828
Oct 3, 2024	1.0500	1.0700	0.9900	0.9900	0.9900	1,126,753
Oct 1, 2024	1.0000	1.0200	0.9500	1.0200	1.0200	632,564
Sep 30, 2024	1.0300	1.0500	0.9800	0.9800	0.9800	1,052,564
Sep 27, 2024	1.1000	1.1500	1.0400	1.0400	1.0400	2,215,896
Sep 26, 2024	1.1400	1.1400	1.0600	1.1000	1.1000	489,643
Sep 25, 2024	1.1900	1.1900	1.1100	1.1100	1.1100	975,988
Sep 24, 2024	1.0800	1.1700	1.0800	1.1600	1.1600	1,088,895
Sep 23, 2024	1.2100	1.2200	1.1200	1.1200	1.1200	2,509,571
Sep 20, 2024	1.1800	1.1900	1.1400	1.1800	1.1800	532,709
Sep 19, 2024	1.2600	1.2600	1.1700	1.1700	1.1700	1,397,333
Sep 18, 2024	1.1700	1.2600	1.1500	1.2400	1.2400	4,773,939
Sep 17, 2024	1.2200	1.2900	1.2200	1.2200	1.2200	2,431,932
Sep 16, 2024	1.2300	1.3600	1.2300	1.2900	1.2900	7,310,884
Sep 13, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	744,374
Sep 12, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	716,705
Sep 11, 2024	1.5100	1.5100	1.4500	1.4500	1.4500	1,029,603
Sep 10, 2024	1.5300	1.7000	1.5300	1.5300	1.5300	6,671,894
Sep 9, 2024	1.6200	1.6200	1.6200	1.6200	1.6200	213,967
Sep 6, 2024	1.7100	1.7100	1.7100	1.7100	1.7100	376,454
Sep 5, 2024	1.8100	1.8100	1.8100	1.8100	1.8100	641,748
Sep 4, 2024	1.9100	1.9100	1.9100	1.9100	1.9100	534,478
Sep 3, 2024	2.0200	2.0200	2.0200	2.0200	2.0200	226,169
Sep 2, 2024	2.1300	2.1300	2.1300	2.1300	2.1300	205,779
Aug 30, 2024	2.2200	2.2600	2.1000	2.2500	2.2500	308,030
Aug 29, 2024	2.1900	2.1900	2.0200	2.1600	2.1600	204,441
Aug 28, 2024	2.1400	2.1400	2.0200	2.0900	2.0900	148,318
Aug 26, 2024	2.1000	2.1000	2.0500	2.1000	2.1000	240,323
Aug 23, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	103,673
Aug 22, 2024	1.9700	1.9700	1.9700	1.9700	1.9700	112,982
Aug 21, 2024	1.8800	1.9400	1.8800	1.9400	1.9400	52,318
Aug 20, 2024	1.9100	1.9100	1.9100	1.9100	1.9100	167,788
Aug 19, 2024	1.9500	1.9500	1.9500	1.9500	1.9500	54,101
Aug 16, 2024	1.9200	1.9500	1.9200	1.9500	1.9500	38,109
Aug 14, 2024	1.9600	1.9600	1.9200	1.9200	1.9200	77,200
Aug 13, 2024	2.0000	2.0000	1.9600	1.9600	1.9600	115,225
Aug 12, 2024	2.0300	2.0300	2.0000	2.0000	2.0000	33,073
Aug 9, 2024	2.0300	2.0300	2.0300	2.0300	2.0300	29,118
Aug 8, 2024	2.0800	2.0800	2.0800	2.0800	2.0800	50,895
Aug 7, 2024	2.1300	2.1300	2.1300	2.1300	2.1300	25,014
Aug 6, 2024	2.1800	2.1800	2.1800	2.1800	2.1800	26,645
Aug 5, 2024	2.2300	2.2300	2.2300	2.2300	2.2300	55,512
Aug 2, 2024	2.2800	2.2800	2.2800	2.2800	2.2800	35,289
Aug 1, 2024	2.3800	2.3800	2.3300	2.3300	2.3300	41,465
Jul 31, 2024	2.3800	2.3800	2.3800	2.3800	2.3800	74,379
Jul 30, 2024	2.4300	2.4300	2.4300	2.4300	2.4300	95,070
Jul 29, 2024	2.4600	2.4800	2.4600	2.4800	2.4800	49,975
Jul 26, 2024	2.4600	2.4600	2.4500	2.4600	2.4600	22,053
Jul 25, 2024	2.4700	2.4700	2.4600	2.4600	2.4600	63,558
Jul 24, 2024	2.4300	2.4700	2.4300	2.4700	2.4700	111,484
Jul 23, 2024	2.3400	2.4300	2.3400	2.4300	2.4300	104,483
Jul 22, 2024	2.3900	2.3900	2.3900	2.3900	2.3900	94,837
Jul 19, 2024	2.4400	2.4400	2.4400	2.4400	2.4400	67,968
Jul 18, 2024	2.3300	2.3300	2.3300	2.3300	2.3300	20,886
Jul 16, 2024	2.2200	2.2200	2.2200	2.2200	2.2200	43,103
Jul 15, 2024	3.2200	3.2300	3.2200	3.2300	3.2300	135,760
Jul 12, 2024	3.1200	3.1200	3.0000	3.0800	3.0800	117,483
Jul 11, 2024	3.1000	3.1200	3.0200	3.0800	3.0800	109,381
Jul 10, 2024	3.1200	3.1200	3.0100	3.0600	3.0600	299,147
Jul 9, 2024	3.0500	3.1400	3.0200	3.0600	3.0600	101,249
Jul 8, 2024	3.1200	3.1700	3.0100	3.0800	3.0800	191,762
Jul 5, 2024	3.1500	3.1500	2.9200	3.0200	3.0200	205,616
Jul 4, 2024	3.0900	3.1500	3.0100	3.0700	3.0700	89,182
Jul 3, 2024	3.0700	3.0700	3.0000	3.0500	3.0500	80,431
Jul 2, 2024	2.9500	3.1000	2.9500	3.0100	3.0100	58,114
Jul 1, 2024	3.1000	3.1000	2.9200	3.0000	3.0000	111,218
Jun 28, 2024	3.1700	3.1700	2.9500	3.0500	3.0500	68,095
Jun 27, 2024	3.0100	3.0800	2.9800	3.0400	3.0400	58,723
Jun 26, 2024	3.0400	3.1500	3.0000	3.0500	3.0500	45,724
Jun 25, 2024	3.0300	3.1500	2.9200	3.0200	3.0200	71,810
Jun 24, 2024	3.2200	3.2200	2.9400	3.0300	3.0300	81,816
Jun 21, 2024	3.1500	3.1500	3.0400	3.0700	3.0700	302,357
Jun 20, 2024	3.1400	3.1400	2.9500	3.0400	3.0400	37,414
Jun 19, 2024	3.1500	3.1500	2.9000	3.0400	3.0400	72,348
Jun 18, 2024	3.1700	3.2000	2.9100	3.0400	3.0400	149,765
Jun 14, 2024	3.1600	3.1600	2.9400	3.0700	3.0700	56,646
Jun 13, 2024	3.0500	3.0500	2.9100	3.0200	3.0200	89,645
Jun 12, 2024	2.9900	3.0500	2.9900	3.0300	3.0300	65,827
Jun 11, 2024	3.1800	3.1800	2.8700	2.9300	2.9300	182,127
Jun 10, 2024	3.1900	3.1900	2.9400	3.0300	3.0300	66,512
Jun 7, 2024	3.2000	3.2000	3.0000	3.1000	3.1000	73,485
Jun 6, 2024	3.0500	3.1500	3.0000	3.1000	3.1000	34,520
Jun 5, 2024	3.1000	3.1500	2.9000	3.0500	3.0500	45,654
Jun 4, 2024	3.2000	3.2000	2.9500	3.0000	3.0000	81,141
Jun 3, 2024	3.3000	3.3000	3.1000	3.1000	3.1000	105,565
May 31, 2024	3.1000	3.2500	3.0500	3.1500	3.1500	57,494
May 30, 2024	3.1500	3.1500	3.0000	3.1000	3.1000	58,490
May 29, 2024	3.0000	3.1000	2.9500	3.0500	3.0500	42,744
May 28, 2024	3.1000	3.1000	2.9500	3.0000	3.0000	54,708
May 27, 2024	2.9000	3.1500	2.9000	3.0000	3.0000	86,377
May 24, 2024	3.2000	3.2000	2.9500	3.0000	3.0000	155,397
May 23, 2024	3.3500	3.3500	3.0500	3.1000	3.1000	264,600
May 22, 2024	3.3500	3.3500	3.1500	3.2000	3.2000	164,330

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GACM Technologies Limited (GATECHDVR.NS)