Gyan Developers and Builders

GYAN
🏛️ india →
52.34
Last Update: 2025-09-30
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
2025-09-30 52.34 52.34 52.34 52.34 0.0M
2025-09-29 55.09 55.09 55.09 55.09 0.0M
2025-09-26 57.98 57.98 57.98 57.98 0.0M
2025-09-25 67.45 67.45 61.03 61.03 0.0M
2025-09-24 64.19 64.24 62.65 64.24 0.0M
2025-09-23 58.50 61.42 55.74 61.19 0.0M
2025-09-22 58.50 58.52 58.49 58.50 0.0M
2025-09-19 55.73 55.74 53.01 55.74 0.0M
2025-09-18 53.00 54.10 52.41 53.09 0.0M
2025-09-17 60.85 60.85 55.07 55.16 0.0M
2025-09-16 52.47 57.96 52.44 57.96 0.0M
2025-09-15 55.20 55.20 55.20 55.20 0.0M
2025-09-12 58.10 58.10 58.10 58.10 0.0M
2025-09-11 61.15 61.15 61.15 61.15 0.0M
2025-09-10 64.36 64.36 64.36 64.36 0.0M
2025-09-09 70.58 70.58 67.74 67.74 0.0M
2025-09-08 75.64 75.64 71.30 71.30 0.0M
2025-09-05 72.04 72.04 70.00 72.04 0.0M
2025-09-04 68.61 68.61 68.61 68.61 0.0M
2025-09-03 65.35 65.35 63.79 65.35 0.0M
2025-09-02 62.24 62.24 60.47 62.24 0.0M
2025-09-01 57.02 59.28 53.64 59.28 0.0M
2025-08-29 56.46 56.46 55.00 56.46 0.0M
2025-08-28 48.66 53.78 48.66 53.78 0.0M
2025-08-26 51.22 51.22 51.22 51.22 0.0M
2025-08-25 55.61 55.61 53.91 53.91 0.0M
2025-08-22 56.74 56.74 56.74 56.74 0.0M
2025-08-21 57.89 57.89 57.89 57.89 0.0M
2025-08-20 59.61 59.61 59.07 59.07 0.0M
2025-08-19 60.27 60.27 60.27 60.27 0.0M
2025-08-18 61.49 61.49 61.49 61.49 0.0M
2025-08-14 62.74 62.74 62.74 62.74 0.0M
2025-08-13 64.02 64.02 64.02 64.02 0.0M
2025-08-12 65.32 65.32 65.32 65.32 0.0M
2025-08-11 66.64 66.97 66.64 66.65 0.0M
2025-08-08 68.00 68.00 68.00 68.00 0.0M
2025-08-07 69.38 69.38 69.38 69.38 0.0M
2025-08-06 73.67 73.67 70.79 70.79 0.0M
2025-08-05 72.23 72.23 72.23 72.23 0.0M
2025-08-04 70.82 70.82 70.82 70.82 0.0M
2025-08-01 67.05 69.44 67.05 69.44 0.0M
2025-07-31 68.08 68.08 66.75 68.08 0.0M
2025-07-30 66.75 66.75 66.75 66.75 0.0M
2025-07-29 65.17 65.45 65.17 65.45 0.0M
2025-07-28 64.17 64.17 64.17 64.17 0.0M
2025-07-25 62.92 62.92 62.92 62.92 0.0M
2025-07-24 61.69 61.69 61.69 61.69 0.0M
2025-07-23 60.49 60.49 60.49 60.49 0.0M
2025-07-22 59.31 59.31 59.31 59.31 0.0M
2025-07-21 58.15 58.15 58.15 58.15 0.0M
2025-07-18 57.01 57.01 57.01 57.01 0.0M
2025-07-17 55.90 55.90 55.90 55.90 0.0M
2025-07-16 54.81 54.81 54.81 54.81 0.0M
2025-07-15 53.74 53.74 53.74 53.74 0.0M
2025-07-14 52.69 52.69 52.69 52.69 0.0M
2025-07-11 51.66 51.66 51.66 51.66 0.0M
2025-07-10 50.65 50.65 50.65 50.65 0.0M
2025-07-09 49.66 49.66 49.66 49.66 0.0M
2025-07-08 48.69 48.69 48.69 48.69 0.0M
2025-07-07 47.74 47.74 47.74 47.74 0.0M
2025-07-04 46.81 46.81 46.81 46.81 0.0M
2025-07-03 45.90 45.90 45.90 45.90 0.0M
2025-07-02 45.02 45.02 45.00 45.00 0.0M
2025-07-01 44.14 44.14 44.14 44.14 0.0M
2025-06-30 43.28 43.28 43.28 43.28 0.0M
2025-06-27 42.44 42.44 42.44 42.44 0.0M
2025-06-26 41.61 41.61 41.61 41.61 0.0M
2025-06-25 40.80 40.80 40.80 40.80 0.0M
2025-06-24 40.00 40.00 40.00 40.00 0.0M
2025-06-23 39.31 39.31 39.31 39.31 0.0M
2025-06-20 38.54 38.54 38.54 38.54 0.0M
2025-06-19 37.79 37.79 37.79 37.79 0.0M
2025-06-18 37.05 37.05 37.05 37.05 0.0M
2025-06-17 36.33 36.33 36.33 36.33 0.0M
2025-06-16 35.62 35.62 35.62 35.62 0.0M
2025-06-12 34.93 34.93 34.93 34.93 0.0M
2025-06-11 34.25 34.25 34.25 34.25 0.0M
2025-06-10 33.58 33.58 33.58 33.58 0.0M
2025-06-09 32.93 32.93 32.93 32.93 0.0M
2025-06-06 32.29 32.29 32.29 32.29 0.0M
2025-06-05 31.04 31.66 31.04 31.66 0.0M
2025-06-04 30.44 31.04 30.44 31.04 0.0M
2025-06-03 30.44 30.44 30.44 30.44 0.0M
2025-06-02 29.85 29.85 29.85 29.85 0.0M
2025-05-30 28.53 29.27 28.53 29.27 0.0M
2025-05-29 28.70 28.70 28.70 28.70 0.0M
2025-05-28 28.14 28.14 28.14 28.14 0.0M
2025-05-27 27.59 27.59 27.59 27.59 0.0M
2025-05-26 27.57 27.57 27.57 27.57 0.0M
2025-05-23 27.03 27.03 27.03 27.03 0.0M
2025-05-22 26.24 26.50 26.24 26.50 0.0M
2025-05-21 25.24 25.24 25.24 25.24 0.0M
2025-05-20 24.04 24.04 24.04 24.04 0.0M
2025-05-19 22.90 22.90 22.90 22.90 0.0M
2025-05-16 21.60 21.81 21.60 21.81 0.0M
2025-05-15 21.60 21.60 21.60 21.60 0.0M
2025-05-14 21.64 21.64 20.57 20.58 0.0M
2025-05-09 22.77 22.77 21.64 21.64 0.0M
2025-05-07 22.77 22.77 22.77 22.77 0.0M
2025-05-06 23.96 23.97 23.96 23.96 0.0M
2025-05-05 25.22 25.22 25.22 25.22 0.0M
2025-05-02 25.22 25.22 25.22 25.22 0.0M
2025-04-29 25.22 25.22 25.22 25.22 0.0M
2025-04-28 24.60 25.22 24.60 24.60 0.0M
2025-04-24 24.59 24.60 24.59 24.60 0.0M
2025-04-23 25.88 27.23 25.88 25.88 0.0M
2025-04-22 27.23 28.66 27.23 27.24 0.0M
2025-04-21 28.66 28.66 28.66 28.66 0.0M
2025-04-17 30.16 30.16 30.16 30.16 0.0M
2025-04-16 31.74 31.74 31.74 31.74 0.0M
2025-04-15 33.41 33.41 33.41 33.41 0.0M
2025-04-11 35.16 35.16 35.16 35.16 0.0M
2025-04-08 37.01 37.01 37.01 37.01 0.0M
2025-03-26 38.95 38.95 38.95 38.95 0.0M
2025-03-20 41.00 41.00 41.00 41.00 0.0M
2025-03-11 40.89 41.72 40.89 41.72 0.0M
2025-03-10 46.10 46.10 41.72 41.72 0.0M
2025-03-07 43.91 43.91 43.91 43.91 0.0M
2025-03-06 41.82 41.82 37.84 41.82 0.0M
2025-03-05 36.05 39.83 36.05 39.83 0.0M
2025-03-04 36.15 37.94 36.15 37.94 0.0M
2025-03-03 34.42 36.14 34.42 36.14 0.0M
2025-02-28 31.16 34.42 31.16 34.42 0.0M
2025-02-27 36.23 36.23 32.79 32.79 0.0M
2025-02-25 34.51 34.51 34.51 34.51 0.0M
2025-02-24 32.87 32.87 32.87 32.87 0.0M
2025-02-21 31.31 31.31 31.31 31.31 0.0M
2025-02-20 29.82 29.82 29.82 29.82 0.0M
2025-02-18 28.40 28.40 28.40 28.40 0.0M
2025-02-17 27.05 27.05 27.05 27.05 0.0M
2025-02-14 26.46 26.50 25.75 25.77 0.0M
2025-02-13 26.86 27.00 26.86 27.00 0.0M
2025-02-12 28.29 28.29 28.27 28.27 0.0M
2025-02-07 29.75 29.75 29.75 29.75 0.0M
2025-02-06 30.98 30.98 29.75 29.75 0.0M
2025-02-05 31.30 31.30 31.30 31.30 0.0M
2025-02-04 29.70 30.00 29.70 30.00 0.0M
2025-02-03 31.31 31.31 29.78 29.78 0.0M
2025-02-01 31.00 31.00 30.54 30.54 0.0M
2025-01-31 30.24 30.24 30.24 30.24 0.0M
2025-01-30 30.86 30.86 30.86 30.86 0.0M
2025-01-28 32.25 32.25 30.86 30.86 0.0M
2025-01-27 30.24 30.86 30.24 30.86 0.0M
2025-01-24 32.48 32.48 30.86 30.86 0.0M
2025-01-23 31.00 32.51 31.00 32.48 0.0M
2025-01-22 29.50 30.97 29.50 30.97 0.0M
2025-01-21 29.50 30.97 29.50 29.50 0.0M
2025-01-20 28.44 29.50 28.44 29.50 0.0M
2025-01-17 28.72 28.72 28.44 28.44 0.0M
2025-01-16 29.61 29.61 29.02 29.02 0.0M
2025-01-15 30.21 30.21 29.61 29.61 0.0M
2025-01-13 30.21 30.21 30.21 30.21 0.0M
2025-01-10 30.51 30.51 30.21 30.21 0.0M
2025-01-07 31.12 31.12 30.82 30.82 0.0M
2025-01-06 31.44 31.44 31.44 31.44 0.0M
2025-01-03 31.44 31.44 31.44 31.44 0.0M
2025-01-01 31.44 31.44 31.44 31.44 0.0M