GI Engineering Solutions Limited (GISOLUTION.NS) NSE

11.90

+0.05(+0.42%)

Updated at October 19, 2023 03:25PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 16, 2023	10.9	11	11	11	10.5	346,030
November 15, 2023	10.45	10.5	10.5	10.5	10	1.22M
November 13, 2023	10	10	10	10.6	10	445,680
November 10, 2023	11.15	11	11	11.15	10.85	127,723
November 09, 2023	11.2	10.95	10.95	11.2	10.9	138,475
November 08, 2023	11.25	11.05	11.05	11.25	11	103,116
November 07, 2023	11.3	11	11	11.3	10.95	267,815
November 06, 2023	11.3	11.15	11.15	11.4	11.1	130,858
November 03, 2023	11.35	11.1	11.1	11.35	11.05	92,365
November 02, 2023	11.3	11.1	11.1	11.45	11	136,714
November 01, 2023	11.55	11.3	11.3	11.6	11.2	130,090
October 31, 2023	11.75	11.55	11.55	11.75	11.25	173,722
October 30, 2023	11.7	11.6	11.6	11.9	11.25	296,611
October 27, 2023	11.1	11.45	11.45	11.5	11	119,289
October 26, 2023	11.5	11.05	11.05	11.5	10.95	199,955
October 25, 2023	11.55	11.5	11.5	11.8	11.2	151,553
October 23, 2023	11.8	11.55	11.55	12.1	11.4	272,952
October 20, 2023	11.85	11.8	11.8	12.05	11.65	69,210
October 19, 2023	11.85	11.85	11.85	12.05	11.6	164,480
October 18, 2023	12.35	11.85	11.85	12.35	11.8	162,042
October 17, 2023	12.5	12.1	12.1	12.5	11.9	257,064
October 16, 2023	12.3	12.3	12.3	12.55	11.8	205,164
October 13, 2023	12.25	12.1	12.1	12.55	12	308,356
October 12, 2023	12.7	12.15	12.15	12.9	12.05	289,634
October 11, 2023	12.6	12.55	12.55	12.65	12.3	883,932
October 10, 2023	11.9	12.05	12.05	12.05	11.8	506,567
October 09, 2023	11.9	11.5	11.5	11.95	11.4	161,550
October 06, 2023	11.7	11.75	11.75	11.8	11.4	135,469
October 05, 2023	11.55	11.4	11.4	11.8	11.3	141,571
October 04, 2023	11.8	11.55	11.55	12	11.4	155,461
October 03, 2023	12.15	11.8	11.8	12.15	11.5	138,634
September 29, 2023	12.35	11.9	11.9	12.35	11.85	183,607
September 28, 2023	12.2	12.05	12.05	12.3	11.55	273,357
September 27, 2023	11.95	11.95	11.95	12.15	11.55	158,407
September 26, 2023	12.15	11.8	11.8	12.3	11.65	287,387
September 25, 2023	12.6	12.1	12.1	12.6	12	193,980
September 22, 2023	12.5	12.35	12.35	12.7	12	551,169
September 21, 2023	12.5	12.25	12.25	12.8	12.1	356,240
September 20, 2023	12.7	12.5	12.5	13	12.3	992,979
September 18, 2023	12.15	12.5	12.5	12.75	12.15	2.18M
September 15, 2023	12.75	12.15	12.15	12.75	11.6	2.98M
September 14, 2023	11.85	12.15	12.15	12.15	11.8	715,601
September 13, 2023	11.55	11.6	11.6	11.9	11.5	369,184
September 12, 2023	11.05	11.55	11.55	11.6	10.6	820,779
September 11, 2023	11.45	11.05	11.05	11.45	11	376,166
September 08, 2023	11.5	11.4	11.4	11.5	11.3	303,018
September 07, 2023	11.5	11.4	11.4	11.5	11.3	247,408
September 06, 2023	11.45	11.4	11.4	11.6	11.3	474,803
September 05, 2023	11.45	11.45	11.45	11.6	11.4	600,011
September 04, 2023	11.6	11.5	11.5	11.7	11.45	769,716
September 01, 2023	11.9	11.65	11.65	11.9	11.5	775,977
August 31, 2023	11.9	11.8	11.8	11.9	11.7	517,685
August 30, 2023	11.9	11.75	11.75	11.95	11.6	1.1M
August 29, 2023	11.85	11.85	11.85	12	11.6	1.01M
August 28, 2023	12.2	11.85	11.85	12.2	11.5	1.52M
August 25, 2023	12.1	11.95	11.95	12.4	11.9	2.19M
August 24, 2023	12.15	11.95	11.95	12.4	11.65	4.13M
August 23, 2023	12.1	11.85	11.85	12.1	11.75	4.34M
August 22, 2023	11.55	11.55	11.55	11.55	11.55	2.95M
August 21, 2023	11	11	11	11	10.95	1.58M