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

GACM Technologies Limited (GATECHDVR.NS)

Compare
0.8700
-0.0100
(-1.14%)
At close: March 13 at 3:29:53 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.91000.92000.83000.87000.8700594,041
Mar 12, 20250.88000.89000.86000.88000.8800215,334
Mar 11, 20250.84000.87000.84000.85000.850085,245
Mar 10, 20250.88000.88000.82000.85000.850097,750
Mar 7, 20250.88000.89000.84000.86000.860094,827
Mar 6, 20250.87000.87000.86000.86000.8600121,370
Mar 5, 20250.83000.85000.80000.83000.830094,169
Mar 4, 20250.83000.86000.82000.83000.830096,045
Mar 3, 20250.88000.88000.80000.83000.8300237,131
Feb 28, 20250.86000.89000.82000.84000.8400225,649
Feb 27, 20250.88000.90000.83000.87000.8700278,443
Feb 25, 20250.92000.92000.88000.88000.880074,850
Feb 24, 20250.94000.94000.87000.89000.890056,838
Feb 21, 20250.93000.93000.90000.90000.900076,002
Feb 20, 20250.85000.89000.85000.89000.8900157,098
Feb 19, 20250.89000.89000.84000.85000.8500279,595
Feb 18, 20250.92000.92000.84000.89000.8900100,551
Feb 17, 20250.90000.92000.83000.89000.8900102,064
Feb 14, 20250.90000.94000.87000.88000.8800256,770
Feb 13, 20250.96000.96000.90000.91000.9100139,807
Feb 12, 20250.90000.93000.87000.92000.9200184,765
Feb 11, 20250.91000.95000.87000.90000.9000133,369
Feb 10, 20250.96000.97000.91000.92000.9200179,532
Feb 7, 20250.93000.97000.93000.93000.9300153,808
Feb 6, 20250.97000.97000.93000.94000.9400119,120
Feb 5, 20250.95000.96000.91000.94000.940096,420
Feb 4, 20250.97000.97000.90000.92000.9200209,226
Feb 3, 20250.96000.97000.93000.94000.9400162,742
Feb 1, 20250.95000.97000.92000.94000.940098,448
Jan 31, 20250.93000.95000.91000.93000.9300107,385
Jan 30, 20250.95000.98000.91000.93000.9300239,381
Jan 29, 20250.96000.96000.91000.95000.9500239,217
Jan 28, 20250.97000.97000.90000.94000.9400306,023
Jan 27, 20250.98000.98000.91000.94000.9400387,835
Jan 24, 20250.98000.98000.96000.96000.9600132,936
Jan 23, 20250.98000.98000.95000.96000.9600127,083
Jan 22, 20250.98001.00000.94000.95000.9500274,489
Jan 21, 20251.00001.05000.97000.98000.9800180,430
Jan 20, 20251.02001.02000.99001.00001.0000155,352
Jan 17, 20251.00001.02000.95001.01001.0100615,319
Jan 16, 20250.99000.99000.92000.98000.9800397,607
Jan 15, 20250.99000.99000.94000.97000.9700186,507
Jan 14, 20250.95000.96000.91000.95000.9500281,097
Jan 13, 20250.92000.95000.87000.92000.9200563,214
Jan 10, 20250.91000.92000.90000.92000.9200113,709
Jan 9, 20250.91000.92000.90000.92000.920054,031
Jan 8, 20250.90000.91000.88000.91000.9100245,972
Jan 7, 20250.90000.90000.90000.90000.9000104,340
Jan 6, 20250.92000.92000.92000.92000.920035,864
Jan 3, 20250.92000.92000.91000.92000.920061,672
Jan 2, 20250.92000.93000.91000.93000.9300202,267
Jan 1, 20250.93000.93000.92000.92000.920094,867
Dec 31, 20240.90000.93000.90000.93000.930066,836
Dec 30, 20240.92000.92000.90000.92000.9200195,647
Dec 27, 20240.92000.92000.92000.92000.920080,092
Dec 26, 20240.94000.94000.93000.93000.930059,231
Dec 24, 20240.94000.94000.94000.94000.9400149,994
Dec 23, 20240.98000.98000.96000.96000.960096,135
Dec 20, 20240.98000.98000.98000.98000.980034,791
Dec 19, 20240.98000.98000.98000.98000.980083,291
Dec 18, 20240.98000.98000.97000.98000.9800230,989
Dec 17, 20240.97000.98000.96000.98000.9800185,796
Dec 16, 20240.97000.98000.97000.97000.9700231,629
Dec 13, 20240.95000.97000.95000.97000.9700120,143
Dec 12, 20240.94000.96000.94000.96000.9600159,452
Dec 11, 20240.95000.96000.95000.96000.9600166,156
Dec 10, 20240.96000.96000.95000.95000.9500254,158
Dec 9, 20240.94000.95000.94000.95000.9500343,380
Dec 6, 20240.96000.96000.96000.96000.9600234,560
Dec 5, 20241.00001.00000.98000.98000.9800197,208
Dec 4, 20241.02001.02001.00001.00001.0000225,375
Dec 3, 20241.03001.03001.01001.02001.02001,114,976
Dec 2, 20240.98000.99000.96000.99000.9900370,137
Nov 29, 20240.95000.95000.91000.95000.9500479,566
Nov 28, 20240.92000.92000.90000.91000.9100288,148
Nov 27, 20240.86000.90000.85000.88000.8800585,490
Nov 26, 20240.87000.87000.83000.86000.8600515,845
Nov 25, 20240.87000.88000.83000.85000.8500626,464
Nov 22, 20240.92000.93000.85000.85000.85002,499,792
Nov 21, 20240.89000.93000.89000.90000.9000526,601
Nov 19, 20240.88000.90000.87000.89000.8900378,964
Nov 18, 20240.87000.87000.82000.86000.8600508,222
Nov 14, 20240.83000.85000.81000.83000.8300517,922
Nov 13, 20240.89000.89000.82000.83000.83001,451,030
Nov 12, 20240.88000.88000.84000.87000.8700515,123
Nov 11, 20240.91000.94000.88000.88000.88001,896,409
Nov 8, 20240.99000.99000.93000.93000.93001,099,070
Nov 7, 20241.04001.09000.98000.98000.98003,093,689
Nov 6, 20241.06001.10001.01001.04001.0400578,744
Nov 4, 20241.05001.05001.03001.03001.0300387,265
Nov 1, 20241.01001.02001.00001.01001.0100245,236
Oct 31, 20240.99000.99000.92000.98000.9800475,607
Oct 29, 20240.96000.96000.90000.92000.9200270,138
Oct 28, 20240.92000.93000.89000.92000.9200234,200
Oct 25, 20240.87000.91000.87000.89000.8900156,732
Oct 24, 20240.88000.89000.85000.87000.8700256,529
Oct 23, 20240.85000.90000.84000.87000.8700198,723
Oct 22, 20240.94000.94000.89000.89000.8900697,812
Oct 21, 20241.00001.00000.93000.94000.94001,048,246
Oct 18, 20240.99001.01000.95000.98000.9800440,027
Oct 17, 20241.00001.03000.96000.99000.9900855,621
Oct 16, 20241.02001.04001.00001.02001.0200135,921
Oct 15, 20241.05001.05001.00001.02001.0200193,467
Oct 14, 20241.01001.05000.96001.03001.0300327,271
Oct 11, 20241.05001.07000.98001.01001.0100917,552
Oct 10, 20241.07001.12001.01001.03001.03001,983,663
Oct 9, 20241.07001.09001.05001.07001.0700671,403
Oct 8, 20241.03001.05001.00001.04001.0400852,395
Oct 7, 20241.01001.08000.98001.00001.0000701,646
Oct 4, 20240.99001.03000.95001.03001.0300437,828
Oct 3, 20241.05001.07000.99000.99000.99001,126,753
Oct 1, 20241.00001.02000.95001.02001.0200632,564
Sep 30, 20241.03001.05000.98000.98000.98001,052,564
Sep 27, 20241.10001.15001.04001.04001.04002,215,896
Sep 26, 20241.14001.14001.06001.10001.1000489,643
Sep 25, 20241.19001.19001.11001.11001.1100975,988
Sep 24, 20241.08001.17001.08001.16001.16001,088,895
Sep 23, 20241.21001.22001.12001.12001.12002,509,571
Sep 20, 20241.18001.19001.14001.18001.1800532,709
Sep 19, 20241.26001.26001.17001.17001.17001,397,333
Sep 18, 20241.17001.26001.15001.24001.24004,773,939
Sep 17, 20241.22001.29001.22001.22001.22002,431,932
Sep 16, 20241.23001.36001.23001.29001.29007,310,884
Sep 13, 20241.30001.30001.30001.30001.3000744,374
Sep 12, 20241.37001.37001.37001.37001.3700716,705
Sep 11, 20241.51001.51001.45001.45001.45001,029,603
Sep 10, 20241.53001.70001.53001.53001.53006,671,894
Sep 9, 20241.62001.62001.62001.62001.6200213,967
Sep 6, 20241.71001.71001.71001.71001.7100376,454
Sep 5, 20241.81001.81001.81001.81001.8100641,748
Sep 4, 20241.91001.91001.91001.91001.9100534,478
Sep 3, 20242.02002.02002.02002.02002.0200226,169
Sep 2, 20242.13002.13002.13002.13002.1300205,779
Aug 30, 20242.22002.26002.10002.25002.2500308,030
Aug 29, 20242.19002.19002.02002.16002.1600204,441
Aug 28, 20242.14002.14002.02002.09002.0900148,318
Aug 26, 20242.10002.10002.05002.10002.1000240,323
Aug 23, 20242.00002.00002.00002.00002.0000103,673
Aug 22, 20241.97001.97001.97001.97001.9700112,982
Aug 21, 20241.88001.94001.88001.94001.940052,318
Aug 20, 20241.91001.91001.91001.91001.9100167,788
Aug 19, 20241.95001.95001.95001.95001.950054,101
Aug 16, 20241.92001.95001.92001.95001.950038,109
Aug 14, 20241.96001.96001.92001.92001.920077,200
Aug 13, 20242.00002.00001.96001.96001.9600115,225
Aug 12, 20242.03002.03002.00002.00002.000033,073
Aug 9, 20242.03002.03002.03002.03002.030029,118
Aug 8, 20242.08002.08002.08002.08002.080050,895
Aug 7, 20242.13002.13002.13002.13002.130025,014
Aug 6, 20242.18002.18002.18002.18002.180026,645
Aug 5, 20242.23002.23002.23002.23002.230055,512
Aug 2, 20242.28002.28002.28002.28002.280035,289
Aug 1, 20242.38002.38002.33002.33002.330041,465
Jul 31, 20242.38002.38002.38002.38002.380074,379
Jul 30, 20242.43002.43002.43002.43002.430095,070
Jul 29, 20242.46002.48002.46002.48002.480049,975
Jul 26, 20242.46002.46002.45002.46002.460022,053
Jul 25, 20242.47002.47002.46002.46002.460063,558
Jul 24, 20242.43002.47002.43002.47002.4700111,484
Jul 23, 20242.34002.43002.34002.43002.4300104,483
Jul 22, 20242.39002.39002.39002.39002.390094,837
Jul 19, 20242.44002.44002.44002.44002.440067,968
Jul 18, 20242.33002.33002.33002.33002.330020,886
Jul 16, 20242.22002.22002.22002.22002.220043,103
Jul 15, 20243.22003.23003.22003.23003.2300135,760
Jul 12, 20243.12003.12003.00003.08003.0800117,483
Jul 11, 20243.10003.12003.02003.08003.0800109,381
Jul 10, 20243.12003.12003.01003.06003.0600299,147
Jul 9, 20243.05003.14003.02003.06003.0600101,249
Jul 8, 20243.12003.17003.01003.08003.0800191,762
Jul 5, 20243.15003.15002.92003.02003.0200205,616
Jul 4, 20243.09003.15003.01003.07003.070089,182
Jul 3, 20243.07003.07003.00003.05003.050080,431
Jul 2, 20242.95003.10002.95003.01003.010058,114
Jul 1, 20243.10003.10002.92003.00003.0000111,218
Jun 28, 20243.17003.17002.95003.05003.050068,095
Jun 27, 20243.01003.08002.98003.04003.040058,723
Jun 26, 20243.04003.15003.00003.05003.050045,724
Jun 25, 20243.03003.15002.92003.02003.020071,810
Jun 24, 20243.22003.22002.94003.03003.030081,816
Jun 21, 20243.15003.15003.04003.07003.0700302,357
Jun 20, 20243.14003.14002.95003.04003.040037,414
Jun 19, 20243.15003.15002.90003.04003.040072,348
Jun 18, 20243.17003.20002.91003.04003.0400149,765
Jun 14, 20243.16003.16002.94003.07003.070056,646
Jun 13, 20243.05003.05002.91003.02003.020089,645
Jun 12, 20242.99003.05002.99003.03003.030065,827
Jun 11, 20243.18003.18002.87002.93002.9300182,127
Jun 10, 20243.19003.19002.94003.03003.030066,512
Jun 7, 20243.20003.20003.00003.10003.100073,485
Jun 6, 20243.05003.15003.00003.10003.100034,520
Jun 5, 20243.10003.15002.90003.05003.050045,654
Jun 4, 20243.20003.20002.95003.00003.000081,141
Jun 3, 20243.30003.30003.10003.10003.1000105,565
May 31, 20243.10003.25003.05003.15003.150057,494
May 30, 20243.15003.15003.00003.10003.100058,490
May 29, 20243.00003.10002.95003.05003.050042,744
May 28, 20243.10003.10002.95003.00003.000054,708
May 27, 20242.90003.15002.90003.00003.000086,377
May 24, 20243.20003.20002.95003.00003.0000155,397
May 23, 20243.35003.35003.05003.10003.1000264,600
May 22, 20243.35003.35003.15003.20003.2000164,330
May 21, 20243.35003.35003.20003.20003.2000207,035
May 17, 20243.10003.10003.05003.05003.050032,232
May 16, 20243.10003.10003.10003.10003.100025,874
May 15, 20243.05003.05003.05003.05003.050016,562
May 14, 20243.05003.05003.05003.05003.05005,379
May 13, 20243.00003.00002.95003.00003.000034,078
May 10, 20242.95003.00002.95003.00003.000023,406
May 9, 20242.95002.95002.95002.95002.95009,935
May 8, 20243.00003.00002.95002.95002.950014,685
May 7, 20243.00003.00002.95003.00003.000040,038
May 6, 20243.00003.00003.00003.00003.000026,133
May 3, 20243.05003.05003.00003.00003.000065,833
May 2, 20243.10003.10003.05003.05003.050059,676
Apr 30, 20243.15003.15003.10003.10003.100031,601
Apr 29, 20243.15003.15003.15003.15003.150044,719
Apr 26, 20243.25003.25003.20003.20003.200017,255
Apr 25, 20243.25003.25003.25003.25003.250048,455
Apr 24, 20243.30003.30003.25003.30003.300078,695
Apr 23, 20243.30003.30003.30003.30003.300026,602
Apr 22, 20243.35003.35003.35003.35003.350014,597
Apr 19, 20243.40003.40003.40003.40003.40004,573
Apr 18, 20243.45003.45003.45003.45003.450019,252
Apr 16, 20243.50003.50003.50003.50003.50009,900
Apr 15, 20243.55003.55003.55003.55003.550015,255
Apr 12, 20243.60003.60003.60003.60003.600022,978
Apr 10, 20243.65003.65003.65003.65003.650040,179
Apr 9, 20243.55003.70003.55003.70003.700097,885
Apr 8, 20243.50003.55003.30003.55003.5500172,813
Apr 5, 20243.45003.45003.20003.40003.4000132,027
Apr 4, 20243.30003.30003.10003.30003.3000230,088
Apr 3, 20243.15003.15003.00003.15003.1500384,133
Apr 2, 20243.15003.30003.00003.00003.0000419,686
Apr 1, 20242.90003.15002.90003.15003.1500115,228
Mar 28, 20243.15003.15003.00003.00003.0000220,238
Mar 27, 20243.20003.40003.15003.15003.1500170,141
Mar 26, 20243.60003.60003.30003.30003.3000297,879
Mar 22, 20243.65003.65003.35003.45003.4500247,196
Mar 21, 20243.55003.55003.45003.50003.5000145,532
Mar 20, 20243.40003.40003.25003.40003.4000113,275
Mar 19, 20243.10003.35003.10003.25003.2500364,829
Mar 18, 20243.20003.20003.20003.20003.2000131,770
Mar 15, 20243.35003.35003.35003.35003.3500163,677
Mar 14, 20243.50003.50003.50003.50003.5000122,127
Mar 13, 20243.80003.80003.65003.65003.650069,931