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
2024-12-31 31.70 31.70 31.59 31.59 0.0M
2024-12-30 31.59 31.59 31.59 31.59 0.0M
2024-12-27 31.50 31.59 31.50 31.59 0.0M
2024-12-26 31.59 31.59 31.59 31.59 0.0M
2024-12-24 31.59 31.59 31.59 31.59 0.0M
2024-12-23 30.98 30.98 30.98 30.98 0.0M
2024-12-20 30.38 30.38 30.38 30.38 0.0M
2024-12-19 31.00 31.00 31.00 31.00 0.0M
2024-12-18 31.00 31.00 31.00 31.00 0.0M
2024-12-17 31.00 31.00 31.00 31.00 0.0M
2024-12-16 31.51 31.51 31.00 31.00 0.0M
2024-12-13 31.13 31.13 31.13 31.13 0.0M
2024-12-12 31.13 31.13 31.13 31.13 0.0M
2024-12-11 30.53 30.53 30.53 30.53 0.0M
2024-12-10 28.52 29.94 28.52 29.94 0.0M
2024-12-09 28.44 28.58 28.40 28.52 0.0M
2024-12-06 25.94 27.22 25.94 27.22 0.0M
2024-12-05 24.70 25.93 24.70 25.93 0.0M
2024-12-04 24.59 24.70 23.53 24.70 0.0M
2024-12-03 23.50 23.53 22.42 23.53 0.0M
2024-12-02 23.69 23.69 22.41 22.41 0.0M
2024-11-29 22.56 22.57 22.56 22.57 0.0M
2024-11-28 22.13 22.13 22.13 22.13 0.0M
2024-11-27 22.13 22.13 22.13 22.13 0.0M
2024-11-26 22.13 22.13 22.13 22.13 0.0M
2024-11-25 22.13 22.13 21.70 21.70 0.0M
2024-11-22 22.59 22.59 22.14 22.14 0.0M
2024-11-21 23.05 23.05 22.59 22.59 0.0M
2024-11-19 23.55 23.55 23.05 23.05 0.0M
2024-11-18 23.52 23.52 23.52 23.52 0.0M
2024-11-14 24.00 24.00 24.00 24.00 0.0M
2024-11-13 24.72 24.72 24.48 24.48 0.0M
2024-11-12 23.52 24.48 23.52 24.48 0.0M
2024-11-11 24.10 24.10 24.00 24.00 0.0M
2024-11-08 23.64 23.64 23.64 23.64 0.0M
2024-11-07 23.18 23.18 23.18 23.18 0.0M
2024-11-06 22.73 22.73 21.85 22.73 0.0M
2024-11-05 21.86 22.29 21.86 22.29 0.0M
2024-11-04 21.86 22.29 21.86 21.86 0.0M
2024-10-31 21.86 21.86 21.86 21.86 0.0M
2024-10-29 21.86 22.29 21.86 21.86 0.0M
2024-10-28 21.86 21.86 21.86 21.86 0.0M
2024-10-25 21.44 21.44 21.44 21.44 0.0M
2024-10-24 21.02 21.02 21.00 21.02 0.0M
2024-10-23 20.61 20.61 20.61 20.61 0.0M
2024-10-22 20.21 20.21 20.21 20.21 0.0M
2024-10-21 19.44 19.82 19.44 19.82 0.0M
2024-10-18 19.44 19.44 19.44 19.44 0.0M
2024-10-17 19.06 19.06 19.06 19.06 0.0M
2024-10-16 18.69 18.69 18.69 18.69 0.0M
2024-10-15 18.33 18.33 18.33 18.33 0.0M
2024-10-14 17.46 17.46 17.46 17.46 0.0M
2024-10-11 16.63 16.63 16.63 16.63 0.0M
2024-10-10 15.39 15.84 15.39 15.84 0.0M
2024-10-09 15.05 15.09 15.05 15.09 0.0M
2024-10-07 16.00 16.00 15.03 15.03 0.0M
2024-10-04 16.16 16.16 15.36 15.49 0.0M
2024-10-03 17.78 17.79 16.16 16.16 0.0M
2024-10-01 16.95 16.95 16.80 16.95 0.0M
2024-09-30 16.15 16.62 16.15 16.62 0.0M
2024-09-27 17.49 17.49 15.83 15.83 0.0M
2024-09-26 15.87 16.66 15.87 16.66 0.0M
2024-09-25 16.68 16.68 15.87 15.87 0.0M
2024-09-24 18.42 18.42 16.70 16.70 0.0M
2024-09-23 17.55 17.55 16.72 17.55 0.0M
2024-09-20 18.38 18.46 16.72 16.72 0.0M
2024-09-19 16.78 17.61 16.78 17.59 0.0M
2024-09-18 16.78 17.66 16.78 16.78 0.0M
2024-09-17 17.53 18.45 17.53 17.66 0.0M
2024-09-12 18.45 18.45 18.45 18.45 0.0M
2024-09-11 18.45 18.45 18.45 18.45 0.0M
2024-09-09 18.51 18.51 18.51 18.51 0.0M
2024-09-05 18.88 18.88 18.88 18.88 0.0M
2024-09-03 18.90 18.90 18.90 18.90 0.0M
2024-09-02 18.90 18.90 18.90 18.90 0.0M
2024-08-30 18.90 18.90 18.90 18.90 0.0M
2024-08-29 18.99 18.99 18.90 18.90 0.0M
2024-08-28 18.99 18.99 18.99 18.99 0.0M
2024-08-27 18.62 18.62 18.62 18.62 0.0M
2024-08-26 19.00 19.00 19.00 19.00 0.0M
2024-08-23 18.78 19.15 18.78 19.15 0.0M
2024-08-22 18.40 18.78 18.40 18.78 0.0M
2024-08-21 18.42 18.42 18.42 18.42 0.0M
2024-08-20 18.79 18.79 18.79 18.79 0.0M
2024-08-19 19.37 19.37 19.17 19.17 0.0M
2024-08-14 19.56 19.56 19.56 19.56 0.0M
2024-08-13 20.34 20.34 19.95 19.95 0.0M
2024-08-12 20.35 20.35 20.35 20.35 0.0M
2024-08-09 20.79 20.79 20.38 20.38 0.0M
2024-08-08 21.20 21.20 20.79 20.79 0.0M
2024-08-07 20.79 20.79 20.79 20.79 0.0M
2024-08-06 20.29 20.39 20.29 20.39 0.0M
2024-08-05 19.42 19.42 18.00 19.42 0.0M
2024-08-02 18.50 18.50 18.50 18.50 0.0M
2024-08-01 17.55 17.62 16.79 17.62 0.0M
2024-07-31 16.00 16.79 16.00 16.79 0.0M
2024-07-30 16.00 16.00 16.00 16.00 0.0M
2024-07-29 15.20 15.96 15.18 15.25 0.0M
2024-07-26 15.97 15.97 15.97 15.97 0.0M
2024-07-25 15.97 15.97 15.97 15.97 0.0M
2024-07-24 15.66 15.66 15.66 15.66 0.0M
2024-07-23 15.66 15.66 15.06 15.66 0.0M
2024-07-22 15.06 15.36 15.06 15.36 0.0M
2024-07-19 15.06 15.06 15.06 15.06 0.0M
2024-07-18 15.06 15.06 15.06 15.06 0.0M
2024-07-16 15.36 15.36 15.06 15.06 0.0M
2024-07-15 15.06 15.36 15.06 15.36 0.0M
2024-07-12 15.06 15.06 15.06 15.06 0.0M
2024-07-11 14.77 14.77 14.77 14.77 0.0M
2024-07-10 15.07 15.07 15.07 15.07 0.0M
2024-07-09 14.77 15.36 14.77 15.36 0.0M
2024-07-08 15.35 15.35 15.05 15.06 0.0M
2024-07-05 15.35 15.35 15.35 15.35 0.0M
2024-07-03 15.35 15.35 15.06 15.35 0.0M
2024-07-01 15.35 15.35 15.35 15.35 0.0M
2024-06-27 15.05 15.05 15.05 15.05 0.0M
2024-06-26 15.05 15.05 15.05 15.05 0.0M
2024-06-25 15.05 15.05 15.05 15.05 0.0M
2024-06-24 15.05 15.05 15.05 15.05 0.0M
2024-06-21 15.05 15.05 15.05 15.05 0.0M
2024-06-20 15.05 15.05 15.05 15.05 0.0M
2024-06-19 15.05 15.05 15.05 15.05 0.0M
2024-06-13 15.05 15.05 15.05 15.05 0.0M
2024-06-12 14.34 14.34 14.34 14.34 0.0M
2024-06-11 13.66 13.66 13.66 13.66 0.0M
2024-06-10 13.54 13.54 13.00 13.01 0.0M
2024-06-06 14.25 14.25 13.54 13.54 0.0M
2024-06-05 14.25 14.25 14.25 14.25 0.0M
2024-06-04 14.20 14.25 13.00 14.25 0.0M
2024-06-03 13.58 13.58 13.58 13.58 0.0M
2024-05-31 13.18 13.56 12.92 12.94 0.0M
2024-05-30 14.20 14.20 12.92 12.92 0.0M
2024-05-29 14.22 14.22 13.55 13.59 0.0M
2024-05-27 14.40 14.40 13.55 13.55 0.0M
2024-05-24 14.72 14.72 14.00 14.00 0.0M
2024-05-23 15.49 15.49 14.72 14.72 0.0M
2024-05-22 16.63 16.63 15.49 15.49 0.0M
2024-05-21 17.49 17.49 16.30 16.30 0.0M
2024-05-18 18.41 18.41 17.15 17.15 0.0M
2024-05-17 16.50 18.05 16.50 18.05 0.0M
2024-05-16 17.20 17.20 17.20 17.20 0.0M
2024-05-14 17.26 17.26 17.20 17.20 0.0M
2024-05-13 16.20 16.92 16.20 16.92 0.0M
2024-05-09 16.20 16.95 16.20 16.20 0.0M
2024-05-08 17.00 17.00 16.15 16.15 0.0M
2024-05-07 17.00 17.00 17.00 17.00 0.0M
2024-05-06 18.23 18.23 17.00 17.00 0.0M
2024-05-03 18.35 18.35 17.44 17.44 0.0M
2024-05-02 18.28 18.35 18.28 18.35 0.0M
2024-04-30 17.08 17.49 17.08 17.48 0.0M
2024-04-29 18.90 18.90 17.97 17.97 0.0M
2024-04-26 18.91 18.91 18.91 18.91 0.0M
2024-04-25 20.85 20.85 19.81 19.90 0.0M
2024-04-24 20.85 20.85 20.85 20.85 0.0M
2024-04-23 23.66 23.66 21.94 21.94 0.0M
2024-04-22 23.09 24.06 23.09 23.09 0.0M
2024-04-19 25.57 25.57 24.30 24.30 0.0M
2024-04-18 25.16 25.57 25.16 25.57 0.0M
2024-04-16 24.36 25.50 24.36 24.37 0.0M
2024-04-15 26.80 26.80 24.36 24.37 0.0M
2024-04-12 25.64 25.64 25.64 25.64 0.0M
2024-04-10 26.98 26.98 25.65 26.98 0.0M
2024-04-09 27.10 27.10 25.70 25.70 0.0M
2024-04-08 24.65 27.23 24.65 27.05 0.0M
2024-04-05 26.03 26.03 25.94 25.94 0.0M
2024-04-04 27.35 27.35 25.55 27.30 0.0M
2024-04-03 26.93 26.93 24.37 26.05 0.0M
2024-04-02 24.48 25.65 24.48 25.65 0.0M
2024-04-01 25.76 25.76 25.76 25.76 0.0M
2024-03-28 27.11 27.11 27.11 27.11 0.0M
2024-03-26 27.66 27.66 27.66 27.66 0.0M
2024-03-22 28.22 28.22 28.22 28.22 0.0M
2024-03-21 28.79 28.79 28.79 28.79 0.0M
2024-03-20 29.37 29.96 29.37 29.37 0.0M
2024-03-19 29.96 29.96 29.96 29.96 0.0M
2024-03-18 30.57 30.57 30.57 30.57 0.0M
2024-03-15 31.19 31.19 31.19 31.19 0.0M
2024-03-14 31.82 31.82 31.82 31.82 0.0M
2024-03-13 32.46 32.46 32.46 32.46 0.0M
2024-03-12 33.12 33.12 33.12 33.12 0.0M
2024-03-11 33.79 33.79 33.79 33.79 0.0M
2024-03-07 33.13 33.13 33.13 33.13 0.0M
2024-03-06 32.49 32.49 32.49 32.49 0.0M
2024-03-05 31.86 31.86 31.86 31.86 0.0M
2024-03-04 31.24 31.24 31.24 31.24 0.0M
2024-03-02 30.63 30.63 30.63 30.63 0.0M
2024-03-01 30.03 30.03 30.03 30.03 0.0M
2024-02-29 29.45 29.45 29.45 29.45 0.0M
2024-02-28 28.88 28.88 28.88 28.88 0.0M
2024-02-27 28.32 28.32 28.32 28.32 0.0M
2024-02-26 27.77 27.77 27.77 27.77 0.0M
2024-02-23 27.23 27.23 27.23 27.23 0.0M
2024-02-22 26.70 26.70 26.70 26.70 0.0M
2024-02-21 26.18 26.18 26.18 26.18 0.0M
2024-02-20 25.67 25.67 25.67 25.67 0.0M
2024-02-19 25.17 25.17 25.17 25.17 0.0M
2024-02-16 24.68 24.68 24.68 24.68 0.0M
2024-02-15 24.20 24.20 24.20 24.20 0.0M
2024-02-14 23.73 23.73 23.73 23.73 0.0M
2024-02-13 23.27 23.27 23.27 23.27 0.0M
2024-02-12 22.82 22.82 22.82 22.82 0.0M
2024-02-09 22.38 22.38 22.38 22.38 0.0M
2024-02-08 21.95 21.95 21.95 21.95 0.0M
2024-02-07 21.52 21.52 21.52 21.52 0.0M
2024-02-06 21.10 21.10 21.10 21.10 0.0M
2024-02-05 20.69 20.69 20.69 20.69 0.0M
2024-02-02 20.29 20.29 20.29 20.29 0.0M
2024-02-01 19.90 19.90 19.90 19.90 0.0M
2024-01-31 19.51 19.51 19.51 19.51 0.0M
2024-01-30 18.59 18.59 18.59 18.59 0.0M
2024-01-29 17.71 17.71 17.71 17.71 0.0M
2024-01-25 16.87 16.87 16.87 16.87 0.0M
2024-01-24 16.07 16.07 16.07 16.07 0.0M
2024-01-23 15.31 15.31 15.31 15.31 0.0M
2024-01-20 14.59 14.59 14.59 14.59 0.0M
2024-01-19 13.90 13.90 13.90 13.90 0.0M
2024-01-18 13.24 13.24 13.24 13.24 0.0M
2024-01-16 12.61 12.61 12.61 12.61 0.0M
2024-01-12 12.01 12.01 12.01 12.01 0.0M
2024-01-10 11.44 11.44 11.44 11.44 0.0M
2024-01-09 10.90 10.90 10.90 10.90 0.0M
2024-01-08 10.39 10.39 10.39 10.39 0.0M
2024-01-05 9.90 9.90 9.90 9.90 0.0M
2024-01-04 9.43 9.43 9.43 9.43 0.0M
2024-01-03 8.99 8.99 8.99 8.99 0.0M
2024-01-02 8.57 8.57 8.57 8.57 0.0M
2024-01-01 8.17 8.17 8.17 8.17 0.0M