Gamco Ltd

GAMC
🏛️ india →
42.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 12.30 12.84 12.19 12.69 0.1M
2023-12-28 12.00 12.28 12.00 12.28 0.0M
2023-12-27 11.29 12.32 11.20 11.70 0.2M
2023-12-26 11.64 12.24 11.64 11.74 0.0M
2023-12-22 11.91 11.91 11.47 11.89 0.0M
2023-12-21 11.06 11.91 11.06 11.91 0.0M
2023-12-20 12.35 12.35 11.61 11.61 0.0M
2023-12-19 12.00 12.36 11.60 12.20 0.0M
2023-12-18 12.09 12.69 11.93 12.02 0.0M
2023-12-15 12.44 12.44 12.09 12.33 0.0M
2023-12-14 12.53 12.53 12.00 12.44 0.0M
2023-12-13 12.61 12.61 12.53 12.53 0.0M
2023-12-12 12.44 12.70 11.92 12.61 0.0M
2023-12-11 11.65 12.80 11.65 12.13 0.0M
2023-12-08 12.70 12.70 12.13 12.23 0.1M
2023-12-07 11.83 12.87 11.83 12.71 0.0M
2023-12-06 12.01 12.44 12.01 12.26 0.0M
2023-12-05 12.52 12.52 12.00 12.46 0.0M
2023-12-04 12.79 12.79 11.95 12.45 0.0M
2023-12-01 12.57 12.58 12.53 12.53 0.0M
2023-11-30 12.79 12.79 11.73 12.62 0.0M
2023-11-29 12.80 12.80 12.18 12.20 0.0M
2023-11-28 12.56 12.67 12.29 12.31 0.0M
2023-11-24 12.89 12.89 11.92 12.07 0.0M
2023-11-23 12.40 12.90 12.04 12.40 0.0M
2023-11-22 12.18 12.53 12.00 12.40 0.0M
2023-11-21 12.25 12.27 11.46 11.97 0.0M
2023-11-20 12.80 12.80 11.72 11.86 0.1M
2023-11-17 12.67 13.07 12.18 12.25 0.0M
2023-11-16 12.53 13.07 12.12 12.67 0.0M
2023-11-15 12.85 12.86 12.13 12.65 0.0M
2023-11-13 13.28 13.28 12.27 12.48 0.0M
2023-11-12 13.31 13.31 12.78 12.89 0.0M
2023-11-10 13.31 13.48 12.65 12.92 0.0M
2023-11-09 13.34 13.34 12.74 13.31 0.2M
2023-11-08 11.73 12.71 11.73 12.71 0.2M
2023-11-07 11.42 11.82 10.05 10.59 0.1M
2023-11-06 10.13 11.72 9.63 11.36 0.1M
2023-11-03 9.18 10.13 8.80 9.82 0.2M
2023-11-02 9.60 9.60 9.16 9.17 0.1M
2023-11-01 9.78 9.78 8.90 9.16 0.1M
2023-10-31 9.47 9.96 9.04 9.23 0.1M
2023-10-30 9.34 10.04 8.27 9.46 0.0M
2023-10-27 9.78 9.93 9.40 9.62 0.1M
2023-10-26 10.67 10.67 9.33 9.40 0.1M
2023-10-25 10.40 10.58 9.09 9.81 0.0M
2023-10-23 9.16 10.84 9.16 9.66 0.1M
2023-10-20 9.96 9.96 9.61 9.61 0.0M
2023-10-19 11.02 11.02 9.68 9.70 0.1M
2023-10-18 9.96 10.97 9.60 10.16 0.1M
2023-10-17 9.77 9.77 9.17 9.68 0.2M
2023-10-16 9.57 9.58 9.35 9.40 0.1M
2023-10-13 9.66 9.66 9.34 9.57 0.1M
2023-10-12 9.17 10.00 9.17 9.32 0.2M
2023-10-11 9.68 9.68 9.16 9.20 0.2M
2023-10-10 9.16 9.47 9.12 9.16 0.1M
2023-10-09 9.25 9.69 8.99 9.12 0.1M
2023-10-06 9.48 9.74 9.48 9.58 0.0M
2023-10-05 9.69 10.04 9.47 9.56 0.1M
2023-10-04 9.42 9.88 9.24 9.76 0.1M
2023-10-03 9.34 10.16 9.34 9.61 0.1M
2023-09-29 9.85 10.31 9.29 9.57 0.1M
2023-09-28 10.52 10.52 9.26 9.55 0.1M
2023-09-27 10.13 10.13 9.53 9.95 0.0M
2023-09-26 9.78 10.22 9.16 9.81 0.1M
2023-09-25 10.00 10.09 9.64 9.79 0.1M
2023-09-22 9.83 10.56 9.78 10.01 0.0M
2023-09-21 10.75 10.75 9.87 10.31 0.0M
2023-09-20 10.58 10.58 9.68 9.80 0.1M
2023-09-18 10.17 10.58 9.78 9.97 0.1M
2023-09-15 9.80 10.84 9.80 10.05 0.0M
2023-09-14 10.98 10.98 9.92 10.34 0.0M
2023-09-13 10.37 10.37 9.29 10.10 0.0M
2023-09-12 10.04 10.31 9.16 9.75 0.1M
2023-09-11 9.24 10.21 8.80 9.46 0.1M
2023-09-08 9.45 9.69 9.23 9.51 0.1M
2023-09-07 9.45 9.46 9.21 9.23 0.2M
2023-09-06 9.40 9.40 8.91 9.04 0.1M
2023-09-05 9.75 9.75 8.71 9.12 0.1M
2023-09-04 8.62 9.08 8.62 8.89 0.2M
2023-09-01 9.02 9.02 8.54 8.60 0.3M
2023-08-31 9.38 9.38 8.82 8.86 0.2M
2023-08-30 8.64 9.33 8.64 9.20 0.2M
2023-08-29 9.29 9.29 8.93 9.00 0.1M
2023-08-28 9.33 9.33 8.99 9.11 0.2M
2023-08-25 8.63 9.24 8.63 9.02 0.2M
2023-08-24 9.24 9.24 8.67 8.89 0.1M
2023-08-23 9.42 9.42 8.62 8.91 0.2M
2023-08-22 9.33 9.33 8.64 8.76 0.4M
2023-08-21 8.71 9.24 8.71 8.75 0.3M
2023-08-18 8.70 9.20 8.48 8.66 0.3M
2023-08-17 9.60 9.60 8.54 8.77 0.1M
2023-08-16 8.62 9.33 8.40 8.98 0.3M
2023-08-14 9.05 9.05 8.40 8.62 0.3M
2023-08-11 9.78 9.95 9.02 9.05 0.1M
2023-08-10 9.78 10.22 9.16 9.70 0.2M
2023-08-09 9.67 9.85 8.38 9.48 0.8M
2023-08-08 8.22 8.22 8.22 8.22 0.1M
2023-08-07 7.11 7.11 6.53 6.85 0.1M
2023-08-04 7.11 7.11 6.40 6.53 0.2M
2023-08-03 7.26 7.26 6.54 6.66 0.1M
2023-08-02 6.96 7.62 6.76 7.12 0.2M
2023-08-01 6.76 7.89 6.76 6.96 0.2M
2023-07-31 6.50 7.71 6.50 7.27 0.1M
2023-07-28 7.11 7.44 6.80 7.01 0.1M
2023-07-27 7.05 7.76 7.02 7.15 0.1M
2023-07-26 7.94 7.94 7.56 7.64 0.0M
2023-07-25 8.07 8.07 7.64 7.94 0.0M
2023-07-24 8.27 8.59 7.44 7.50 0.2M
2023-07-21 8.28 8.61 8.27 8.27 0.0M
2023-07-20 8.71 8.71 8.27 8.27 0.0M
2023-07-19 8.48 8.48 8.09 8.35 0.0M
2023-07-18 8.62 8.62 8.01 8.48 0.1M
2023-07-17 8.18 8.36 7.66 8.30 0.1M
2023-07-14 7.91 8.21 7.82 8.08 0.0M
2023-07-13 7.73 8.41 7.73 7.73 0.0M
2023-07-12 8.48 8.48 7.59 8.18 0.0M
2023-07-11 8.48 8.48 8.00 8.01 0.0M
2023-07-10 7.35 8.53 7.35 7.74 0.0M
2023-07-07 8.09 8.27 7.40 8.15 0.0M
2023-07-06 8.51 8.53 7.84 8.08 0.0M
2023-07-05 8.62 8.98 8.00 8.51 0.0M
2023-07-04 8.53 8.79 8.36 8.36 0.0M
2023-07-03 7.75 8.44 7.61 8.31 0.0M
2023-06-30 7.74 8.00 7.74 8.00 0.0M
2023-06-28 8.14 8.14 7.56 7.59 0.1M
2023-06-27 7.91 8.53 7.65 7.92 0.0M
2023-06-26 8.24 8.51 7.83 7.96 0.0M
2023-06-23 8.38 8.80 7.92 8.23 0.0M
2023-06-22 9.06 9.06 8.13 8.78 0.0M
2023-06-21 8.36 8.89 8.36 8.45 0.0M
2023-06-20 8.27 9.07 8.27 8.76 0.0M
2023-06-19 8.08 9.15 8.08 8.29 0.0M
2023-06-16 8.33 9.06 8.33 8.62 0.0M
2023-06-15 9.42 9.42 8.36 8.64 0.0M
2023-06-14 8.61 8.80 7.50 8.71 0.1M
2023-06-13 8.40 8.40 7.38 8.00 0.0M
2023-06-12 6.84 7.72 6.59 7.66 0.0M
2023-06-09 7.20 7.20 6.67 7.02 0.0M
2023-06-08 6.69 7.64 6.68 7.20 0.0M
2023-06-07 6.79 7.47 6.67 7.02 0.0M
2023-06-06 7.20 7.20 6.79 6.79 0.0M
2023-06-05 7.01 7.29 6.68 7.11 0.0M
2023-06-02 6.68 7.01 6.68 7.01 0.0M
2023-06-01 7.11 7.11 6.67 6.68 0.0M
2023-05-31 6.59 7.11 6.59 6.79 0.0M
2023-05-30 7.11 7.11 6.88 6.88 0.0M
2023-05-29 7.22 7.28 6.87 6.88 0.0M
2023-05-26 6.93 7.37 6.77 7.22 0.0M
2023-05-25 6.68 7.29 6.68 7.11 0.0M
2023-05-24 7.11 7.64 7.00 7.03 0.0M
2023-05-23 7.12 7.37 7.09 7.37 0.0M
2023-05-22 7.13 7.46 7.11 7.46 0.0M
2023-05-19 7.46 7.46 7.14 7.46 0.0M
2023-05-18 7.02 7.57 7.02 7.50 0.0M
2023-05-17 7.24 7.38 7.21 7.21 0.0M
2023-05-16 7.27 7.48 7.16 7.48 0.0M
2023-05-15 7.27 7.27 6.96 7.13 0.0M
2023-05-12 7.29 7.38 6.79 7.27 0.0M
2023-05-11 7.47 7.47 7.02 7.04 0.0M
2023-05-10 7.55 7.55 7.13 7.13 0.0M
2023-05-09 7.02 7.63 7.02 7.47 0.0M
2023-05-08 7.02 7.29 6.70 7.27 0.0M
2023-05-05 7.47 7.47 6.94 6.94 0.0M
2023-05-04 7.32 7.55 7.02 7.15 0.0M
2023-05-03 7.11 7.53 7.07 7.38 0.0M
2023-05-02 7.68 7.68 7.11 7.17 0.0M
2023-04-28 7.63 7.63 7.22 7.38 0.0M
2023-04-27 7.38 7.56 7.35 7.56 0.0M
2023-04-26 7.38 7.80 7.38 7.73 0.0M
2023-04-25 7.34 7.64 7.34 7.64 0.0M
2023-04-24 7.96 7.96 7.73 7.73 0.0M
2023-04-21 8.40 8.40 7.88 8.13 0.0M
2023-04-20 8.35 8.44 7.78 8.28 0.0M
2023-04-19 7.57 8.35 7.55 8.18 0.0M
2023-04-18 7.55 7.99 7.23 7.95 0.1M
2023-04-17 7.29 7.82 7.20 7.61 0.0M
2023-04-13 7.64 8.00 7.48 7.56 0.1M
2023-04-12 7.64 8.09 7.64 7.82 0.0M
2023-04-11 8.07 8.07 7.67 7.70 0.0M
2023-04-10 8.50 8.50 8.07 8.07 0.0M
2023-04-06 7.74 8.50 7.69 8.50 0.1M
2023-04-05 8.34 8.62 7.96 8.10 0.0M
2023-04-03 8.09 8.34 8.09 8.23 0.0M
2023-03-31 9.03 9.03 8.18 8.45 0.0M
2023-03-29 8.73 8.73 7.90 8.60 0.1M
2023-03-28 8.32 8.32 8.32 8.32 0.0M
2023-03-27 7.92 7.92 7.92 7.92 0.0M
2023-03-24 7.54 7.54 7.54 7.54 0.0M
2023-03-23 6.62 7.18 6.62 7.18 0.0M
2023-03-22 6.58 6.84 6.58 6.84 0.0M
2023-03-21 6.04 6.52 5.96 6.52 0.1M
2023-03-20 6.22 6.78 6.14 6.21 0.0M
2023-03-17 6.63 6.96 6.30 6.46 0.0M
2023-03-16 6.96 6.96 6.63 6.63 0.0M
2023-03-15 6.98 6.98 6.98 6.98 0.0M
2023-03-14 7.34 7.34 7.34 7.34 0.0M
2023-03-13 7.75 8.03 7.73 7.73 0.0M
2023-03-10 8.99 8.99 8.13 8.13 0.0M
2023-03-09 8.64 8.64 8.00 8.56 0.0M
2023-03-08 9.06 9.06 8.20 8.26 0.1M
2023-03-06 8.63 8.63 8.15 8.63 0.0M
2023-03-03 8.16 8.22 7.73 8.22 0.0M
2023-03-02 8.23 8.23 7.49 7.83 0.1M
2023-03-01 7.84 7.84 7.84 7.84 0.0M
2023-02-28 7.11 7.47 7.11 7.47 0.0M
2023-02-27 7.11 7.11 6.77 7.11 0.0M
2023-02-24 6.67 7.20 6.58 6.77 0.0M
2023-02-23 6.66 6.90 6.32 6.90 0.0M
2023-02-22 6.40 6.58 6.33 6.58 0.0M
2023-02-21 6.84 7.20 6.67 6.67 0.0M
2023-02-20 6.70 7.33 6.68 6.99 0.0M
2023-02-17 7.38 7.63 6.92 7.04 0.0M
2023-02-16 7.02 7.36 6.67 7.29 0.0M
2023-02-15 7.05 7.20 6.70 7.02 0.0M
2023-02-14 6.88 7.28 6.67 7.05 0.0M
2023-02-13 7.11 7.20 6.92 7.02 0.0M
2023-02-10 7.37 7.37 6.68 7.28 0.0M
2023-02-09 7.04 7.04 6.69 7.03 0.0M
2023-02-08 7.78 7.78 7.04 7.04 0.0M
2023-02-07 8.08 8.08 7.41 7.41 0.0M
2023-02-06 7.74 8.00 7.35 7.80 0.0M
2023-02-03 7.74 8.51 7.74 7.74 0.0M
2023-02-02 7.98 8.14 7.90 8.14 0.0M
2023-02-01 7.87 8.44 7.73 7.76 0.0M
2023-01-31 8.35 8.73 7.91 8.11 0.0M
2023-01-30 9.05 9.05 8.32 8.32 0.0M
2023-01-27 8.32 9.02 8.32 8.76 0.0M
2023-01-25 8.79 9.12 8.37 8.76 0.0M
2023-01-24 9.32 9.32 8.78 8.79 0.0M
2023-01-23 9.69 9.69 9.11 9.24 0.0M
2023-01-20 9.95 9.95 9.16 9.58 0.0M
2023-01-19 9.47 9.86 9.15 9.64 0.0M
2023-01-18 10.13 10.13 9.47 9.51 0.0M
2023-01-17 10.40 10.40 9.63 9.96 0.0M
2023-01-16 9.51 10.46 9.47 10.13 0.1M
2023-01-13 9.87 10.55 9.73 9.96 0.0M
2023-01-12 10.82 10.82 9.92 10.24 0.0M
2023-01-11 10.22 10.79 9.94 10.44 0.0M
2023-01-10 10.62 10.62 9.69 10.46 0.0M
2023-01-09 10.96 11.08 10.15 10.20 0.0M
2023-01-06 10.83 10.98 9.99 10.68 0.0M
2023-01-05 10.51 11.10 10.46 10.51 0.1M
2023-01-04 11.26 11.26 10.25 11.00 0.0M
2023-01-03 11.29 11.29 10.46 10.79 0.0M
2023-01-02 10.84 11.11 10.41 11.00 0.0M