GBGLOBAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 31 May 2021 | 9.30 | 9.75 | 10.20 | 9.30 | 39419 | -4.62% |
| 21 May 2021 | 9.75 | 10.35 | 10.35 | 9.50 | 19724 | -1.52% |
| 20 May 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 2964 | 4.76% |
| 19 May 2021 | 9.45 | 9.45 | 9.45 | 9.45 | 7044 | 5.00% |
| 18 May 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 2395 | 4.65% |
| 17 May 2021 | 8.60 | 8.60 | 8.60 | 8.60 | 3037 | 4.88% |
| 14 May 2021 | 8.20 | 7.50 | 8.20 | 7.50 | 10538 | 4.46% |
| 12 May 2021 | 7.85 | 7.85 | 7.85 | 7.70 | 19418 | 4.67% |
| 11 May 2021 | 7.50 | 7.45 | 7.50 | 6.80 | 18949 | 4.90% |
| 10 May 2021 | 7.15 | 7.00 | 7.35 | 7.00 | 14572 | 0.70% |
| 07 May 2021 | 7.10 | 6.65 | 7.20 | 6.60 | 6924 | 2.90% |
| 06 May 2021 | 6.90 | 7.15 | 7.15 | 6.85 | 3404 | 0.00% |
| 05 May 2021 | 6.90 | 7.30 | 7.30 | 6.80 | 5705 | -1.43% |
| 04 May 2021 | 7.00 | 7.10 | 7.10 | 6.65 | 2725 | 2.94% |
| 03 May 2021 | 6.80 | 6.85 | 7.15 | 6.75 | 1215 | -1.45% |
| 30 Apr 2021 | 6.90 | 6.85 | 7.15 | 6.85 | 2460 | 0.73% |
| 29 Apr 2021 | 6.85 | 7.45 | 7.45 | 6.75 | 1694 | -3.52% |
| 28 Apr 2021 | 7.10 | 7.15 | 7.15 | 6.60 | 11674 | 3.65% |
| 27 Apr 2021 | 6.85 | 6.95 | 7.40 | 6.70 | 11667 | -2.84% |
| 26 Apr 2021 | 7.05 | 7.05 | 7.10 | 6.65 | 2540 | 0.71% |
| 23 Apr 2021 | 7.00 | 6.60 | 7.10 | 6.60 | 1014 | 1.45% |
| 22 Apr 2021 | 6.90 | 6.60 | 7.20 | 6.60 | 4579 | 0.00% |
| 20 Apr 2021 | 6.90 | 6.90 | 7.50 | 6.90 | 2938 | -4.83% |
| 19 Apr 2021 | 7.25 | 7.15 | 7.50 | 6.80 | 453 | 1.40% |
| 16 Apr 2021 | 7.15 | 6.60 | 7.20 | 6.60 | 10241 | 3.62% |
| 15 Apr 2021 | 6.90 | 6.60 | 6.90 | 6.55 | 945 | 4.55% |
| 13 Apr 2021 | 6.60 | 6.60 | 6.60 | 6.60 | 82 | 1.54% |
| 12 Apr 2021 | 6.50 | 6.80 | 6.80 | 6.50 | 1785 | -4.41% |
| 09 Apr 2021 | 6.80 | 7.00 | 7.40 | 6.75 | 7698 | -3.55% |
| 08 Apr 2021 | 7.05 | 7.45 | 7.45 | 7.00 | 2738 | -0.70% |
| 07 Apr 2021 | 7.10 | 7.15 | 7.75 | 7.10 | 3092 | -4.70% |
| 06 Apr 2021 | 7.45 | 7.10 | 7.45 | 7.00 | 1085 | 4.93% |
| 05 Apr 2021 | 7.10 | 7.65 | 7.65 | 7.10 | 875 | -4.70% |
| 01 Apr 2021 | 7.45 | 7.65 | 7.65 | 7.10 | 1662 | 2.05% |
| 31 Mar 2021 | 7.30 | 6.90 | 7.40 | 6.90 | 1861 | 3.55% |
| 30 Mar 2021 | 7.05 | 7.70 | 7.70 | 7.00 | 3084 | -4.08% |
| 26 Mar 2021 | 7.35 | 7.65 | 7.65 | 7.00 | 3679 | 0.00% |
| 25 Mar 2021 | 7.35 | 6.85 | 7.35 | 6.85 | 813 | 5.00% |
| 24 Mar 2021 | 7.00 | 7.15 | 7.30 | 6.85 | 2854 | -2.10% |
| 23 Mar 2021 | 7.15 | 7.20 | 7.75 | 7.10 | 2464 | -4.03% |
| 22 Mar 2021 | 7.45 | 7.25 | 7.60 | 6.95 | 17022 | 2.76% |
| 19 Mar 2021 | 7.25 | 7.25 | 7.50 | 7.25 | 4755 | 0.00% |
| 18 Mar 2021 | 7.25 | 7.95 | 7.95 | 7.25 | 5393 | -4.61% |
| 17 Mar 2021 | 7.60 | 7.45 | 7.60 | 7.05 | 4328 | 4.11% |
| 16 Mar 2021 | 7.30 | 7.50 | 7.55 | 7.05 | 5233 | 1.39% |
| 15 Mar 2021 | 7.20 | 7.50 | 7.50 | 7.00 | 2667 | 0.00% |
| 12 Mar 2021 | 7.20 | 6.95 | 7.25 | 6.70 | 5304 | 3.60% |
| 10 Mar 2021 | 6.95 | 7.30 | 7.30 | 6.90 | 1497 | -4.14% |
| 09 Mar 2021 | 7.25 | 7.40 | 7.40 | 6.75 | 6184 | 2.84% |
| 08 Mar 2021 | 7.05 | 7.20 | 7.20 | 6.90 | 7509 | -2.08% |
| 05 Mar 2021 | 7.20 | 6.90 | 7.20 | 6.65 | 1140 | 4.35% |
| 04 Mar 2021 | 6.90 | 7.60 | 7.60 | 6.90 | 4717 | -4.83% |
| 03 Mar 2021 | 7.25 | 6.75 | 7.35 | 6.75 | 7018 | 3.57% |
| 02 Mar 2021 | 7.00 | 6.80 | 7.00 | 6.80 | 2359 | 0.72% |
| 01 Mar 2021 | 6.95 | 6.95 | 7.05 | 6.45 | 2425 | 2.96% |
| 26 Feb 2021 | 6.75 | 6.70 | 7.05 | 6.70 | 1053 | -4.26% |
| 25 Feb 2021 | 7.05 | 6.85 | 7.05 | 6.60 | 1504 | 2.92% |
| 24 Feb 2021 | 6.85 | 6.55 | 6.85 | 6.55 | 1126 | 4.58% |
| 23 Feb 2021 | 6.55 | 6.70 | 6.95 | 6.50 | 1818 | -2.24% |
| 22 Feb 2021 | 6.70 | 6.90 | 7.20 | 6.65 | 1086 | -2.90% |
| 19 Feb 2021 | 6.90 | 6.95 | 6.95 | 6.70 | 2986 | 2.22% |
| 18 Feb 2021 | 6.75 | 6.75 | 7.15 | 6.70 | 3634 | -4.26% |
| 17 Feb 2021 | 7.05 | 7.30 | 7.30 | 6.75 | 2950 | 0.71% |
| 16 Feb 2021 | 7.00 | 7.30 | 7.30 | 6.80 | 5241 | 0.00% |
| 15 Feb 2021 | 7.00 | 7.50 | 7.50 | 7.00 | 2598 | -2.10% |
| 12 Feb 2021 | 7.15 | 6.90 | 7.50 | 6.85 | 1897 | -0.69% |
| 11 Feb 2021 | 7.20 | 7.00 | 7.20 | 6.70 | 4147 | 2.13% |
| 10 Feb 2021 | 7.05 | 7.60 | 7.60 | 7.00 | 4450 | -3.42% |
| 09 Feb 2021 | 7.30 | 7.10 | 7.45 | 7.10 | 1396 | -2.01% |
| 08 Feb 2021 | 7.45 | 7.70 | 7.70 | 7.05 | 3009 | 1.36% |
| 05 Feb 2021 | 7.35 | 6.70 | 7.35 | 6.70 | 2912 | 5.00% |
| 04 Feb 2021 | 7.00 | 7.00 | 7.55 | 6.85 | 4456 | -2.78% |
| 03 Feb 2021 | 7.20 | 6.70 | 7.35 | 6.70 | 6940 | 2.86% |
| 02 Feb 2021 | 7.00 | 6.70 | 7.20 | 6.70 | 2391 | 1.45% |
| 01 Feb 2021 | 6.90 | 7.20 | 7.20 | 6.85 | 2206 | -3.50% |
| 29 Jan 2021 | 7.15 | 7.15 | 7.50 | 7.15 | 913 | -4.67% |
| 28 Jan 2021 | 7.50 | 6.85 | 7.55 | 6.85 | 7275 | 4.17% |
| 27 Jan 2021 | 7.20 | 7.00 | 7.30 | 6.65 | 4811 | 2.86% |
| 25 Jan 2021 | 7.00 | 6.70 | 7.35 | 6.70 | 3424 | 0.00% |
| 22 Jan 2021 | 7.00 | 6.80 | 7.00 | 6.40 | 4057 | 4.48% |
| 21 Jan 2021 | 6.70 | 6.70 | 7.00 | 6.70 | 1666 | 0.00% |
| 20 Jan 2021 | 6.70 | 6.95 | 7.25 | 6.70 | 1604 | -3.60% |
| 19 Jan 2021 | 6.95 | 6.95 | 7.25 | 6.95 | 5464 | 0.00% |
| 18 Jan 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 40 | -1.42% |
| 15 Jan 2021 | 7.05 | 6.95 | 7.65 | 6.95 | 639 | -3.42% |
| 14 Jan 2021 | 7.30 | 7.30 | 7.30 | 7.30 | 1362 | -4.58% |
| 13 Jan 2021 | 7.65 | 8.05 | 8.10 | 7.65 | 953 | -4.97% |
| 12 Jan 2021 | 8.05 | 7.85 | 8.20 | 7.85 | 1415 | -2.42% |
| 11 Jan 2021 | 8.25 | 7.85 | 8.25 | 7.85 | 2889 | 0.61% |
| 08 Jan 2021 | 8.20 | 8.25 | 8.25 | 7.85 | 2005 | -0.61% |
| 07 Jan 2021 | 8.25 | 7.90 | 8.25 | 7.55 | 6221 | 4.43% |
| 06 Jan 2021 | 7.90 | 8.05 | 8.10 | 7.90 | 3899 | -3.07% |
| 05 Jan 2021 | 8.15 | 8.10 | 8.30 | 7.70 | 3422 | 1.24% |
| 04 Jan 2021 | 8.05 | 8.00 | 8.10 | 7.50 | 5301 | 2.55% |
| 01 Jan 2021 | 7.85 | 7.85 | 7.85 | 7.40 | 7897 | 4.67% |
| 31 Dec 2020 | 7.50 | 8.00 | 8.00 | 7.50 | 7972 | -4.46% |
| 30 Dec 2020 | 7.85 | 7.85 | 7.85 | 7.15 | 10364 | 4.67% |
| 29 Dec 2020 | 7.50 | 7.65 | 7.65 | 6.95 | 3030 | 2.74% |
| 28 Dec 2020 | 7.30 | 7.10 | 7.70 | 7.10 | 15417 | -2.01% |
