Gautam Exim Ltd
BSE :540613 Sector : TradingBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 09 Jan 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 3000 | 0.00% |
| 21 Nov 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 4500 | -2.00% |
| 05 Nov 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 1500 | -2.00% |
| 24 Oct 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 1500 | -2.00% |
| 23 Oct 2024 | 174.51 | 174.51 | 174.51 | 174.51 | 1500 | -2.00% |
| 22 Oct 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 43500 | -2.00% |
| 21 Oct 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 1500 | 5.00% |
| 18 Oct 2024 | 173.05 | 173.05 | 173.05 | 173.03 | 51000 | 5.00% |
| 17 Oct 2024 | 164.81 | 164.81 | 164.81 | 164.81 | 10500 | 4.99% |
| 16 Oct 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 1500 | 5.00% |
| 15 Oct 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 1500 | 4.99% |
| 14 Oct 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 1500 | 5.00% |
| 11 Oct 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 6000 | 4.99% |
| 10 Oct 2024 | 129.16 | 129.16 | 129.16 | 124.00 | 120000 | 5.00% |
| 09 Oct 2024 | 123.01 | 123.01 | 123.01 | 123.00 | 21000 | 4.99% |
| 08 Oct 2024 | 117.16 | 114.80 | 117.16 | 106.02 | 183000 | 4.99% |
| 07 Oct 2024 | 111.59 | 111.59 | 111.59 | 100.97 | 129000 | 5.00% |
| 04 Oct 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 1500 | 5.00% |
| 03 Oct 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 21000 | 5.00% |
| 01 Oct 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 3000 | 5.00% |
| 30 Sep 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 1500 | 5.00% |
| 27 Sep 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 1500 | 5.00% |
| 26 Sep 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 1500 | 4.99% |
| 25 Sep 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 1500 | 4.99% |
| 24 Sep 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 12000 | 4.99% |
| 23 Sep 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 135000 | 4.99% |
| 20 Sep 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 1500 | 4.99% |
| 19 Sep 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 1500 | 4.99% |
| 18 Sep 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 1500 | 5.00% |
| 17 Sep 2024 | 59.22 | 53.60 | 59.22 | 53.60 | 7500 | 5.00% |
| 12 Sep 2024 | 56.40 | 56.30 | 56.40 | 56.30 | 3000 | -4.71% |
| 30 Aug 2024 | 59.19 | 59.30 | 59.40 | 59.19 | 4500 | -4.99% |
| 20 Aug 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 1500 | -4.89% |
| 19 Aug 2024 | 65.50 | 65.40 | 65.50 | 65.40 | 3000 | -4.73% |
| 02 Aug 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 1500 | -4.91% |
| 26 Jul 2024 | 72.30 | 65.55 | 72.45 | 65.55 | 4500 | 4.78% |
| 22 Jul 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 1500 | -4.38% |
| 16 Jul 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 1500 | 4.99% |
| 26 Jun 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 1500 | 5.00% |
| 24 Jun 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 1500 | 0.00% |
| 22 May 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 1500 | 2.99% |
| 22 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 1500 | 0.00% |
| 03 Apr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 3000 | -4.99% |
| 27 Mar 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 1500 | 0.60% |
| 29 Feb 2024 | 66.50 | 73.50 | 73.50 | 66.50 | 3000 | -5.00% |
| 27 Feb 2024 | 70.00 | 77.00 | 77.00 | 70.00 | 4500 | -4.63% |
| 29 Nov 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 1500 | 4.86% |
| 11 Aug 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 1500 | 0.00% |
| 28 Jun 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | -2.78% |
| 21 Jun 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 1500 | 2.86% |
| 15 Jun 2023 | 70.00 | 72.00 | 72.00 | 70.00 | 3000 | -5.41% |
| 13 Jun 2023 | 74.00 | 74.00 | 75.00 | 74.00 | 7500 | 5.71% |
| 12 Jun 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 1500 | -4.11% |
| 07 Jun 2023 | 73.00 | 73.70 | 73.70 | 73.00 | 4500 | -2.67% |
| 01 Jun 2023 | 75.00 | 93.54 | 93.54 | 75.00 | 4500 | -19.82% |
| 24 May 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 1500 | 20.00% |
| 13 Jan 2023 | 77.95 | 77.95 | 77.95 | 77.95 | 3000 | 19.92% |
| 12 Jan 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 3000 | 13.24% |
| 07 Dec 2022 | 57.40 | 57.40 | 57.40 | 57.40 | 3000 | 19.96% |
| 24 Nov 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 3000 | 0.00% |
| 18 Nov 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 3000 | 0.00% |
| 17 Nov 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 6000 | 10.00% |
| 16 Nov 2022 | 43.50 | 43.80 | 43.80 | 43.50 | 6000 | 18.85% |
| 14 Nov 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 3000 | 20.00% |
| 03 Nov 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 3000 | 19.61% |
| 30 Jun 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 15000 | -12.67% |
| 29 Jun 2022 | 29.20 | 29.20 | 29.20 | 29.20 | 3000 | -18.89% |
| 28 Jun 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 3000 | -13.04% |
| 24 Jun 2022 | 41.40 | 41.40 | 41.40 | 41.40 | 3000 | 13.42% |
| 28 Mar 2022 | 36.50 | 36.50 | 36.50 | 36.50 | 9000 | 18.89% |
| 25 Mar 2022 | 30.70 | 30.70 | 30.70 | 30.70 | 6000 | 0.99% |
| 24 Mar 2022 | 30.40 | 32.10 | 32.10 | 30.40 | 15000 | 4.11% |
| 01 Feb 2022 | 29.20 | 32.40 | 32.40 | 29.20 | 15000 | -17.86% |
| 19 Oct 2021 | 35.55 | 34.55 | 35.55 | 34.55 | 6000 | -6.45% |
| 14 Oct 2021 | 38.00 | 43.05 | 43.05 | 37.35 | 15000 | -2.94% |
| 13 Oct 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 3000 | 9.97% |
| 12 Oct 2021 | 35.60 | 35.60 | 35.60 | 35.60 | 3000 | 19.66% |
| 11 Oct 2021 | 29.75 | 29.75 | 29.75 | 29.75 | 3000 | 19.96% |
| 04 Oct 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 3000 | -9.98% |
| 24 Sep 2021 | 27.55 | 27.55 | 27.55 | 27.55 | 3000 | -9.97% |
| 21 Sep 2021 | 30.60 | 30.60 | 30.60 | 30.60 | 3000 | 18.60% |
| 20 Sep 2021 | 25.80 | 17.55 | 25.80 | 17.55 | 6000 | 20.00% |
| 27 Aug 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 3000 | -8.90% |
| 18 Aug 2021 | 23.60 | 19.20 | 23.60 | 19.20 | 6000 | -0.21% |
| 16 Aug 2021 | 23.65 | 23.75 | 23.75 | 23.65 | 9000 | -19.97% |
| 29 Jun 2021 | 29.55 | 29.55 | 29.55 | 29.55 | 3000 | 9.85% |
| 21 Jun 2021 | 26.90 | 32.80 | 32.80 | 26.90 | 6000 | -9.88% |
| 18 Jun 2021 | 29.85 | 29.85 | 29.85 | 29.85 | 6000 | 19.88% |
| 17 Jun 2021 | 24.90 | 21.00 | 24.90 | 21.00 | 12000 | 19.71% |
| 04 Jun 2021 | 20.80 | 20.80 | 20.80 | 20.80 | 15000 | 0.97% |
| 01 Jun 2021 | 20.60 | 19.90 | 20.60 | 19.90 | 15000 | 0.73% |
| 28 May 2021 | 20.45 | 19.10 | 20.45 | 19.10 | 12000 | -0.97% |
| 27 May 2021 | 20.65 | 18.85 | 20.65 | 18.85 | 30000 | -0.96% |
| 24 May 2021 | 20.85 | 20.85 | 20.85 | 20.85 | 6000 | -9.94% |
| 21 May 2021 | 23.15 | 20.95 | 23.15 | 20.95 | 15000 | -0.22% |
| 07 May 2021 | 23.20 | 22.10 | 23.20 | 22.10 | 21000 | -1.28% |
| 06 May 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 12000 | 1.29% |
| 26 Apr 2021 | 23.20 | 23.20 | 23.20 | 23.20 | 6000 | 4.50% |
| 19 Apr 2021 | 22.20 | 22.20 | 22.20 | 22.20 | 15000 | 0.45% |
| 07 Apr 2021 | 22.10 | 22.10 | 22.10 | 22.10 | 15000 | -0.90% |
| 23 Mar 2021 | 22.30 | 22.30 | 22.30 | 22.30 | 15000 | 3.72% |
| 22 Mar 2021 | 21.50 | 20.80 | 21.50 | 20.80 | 33000 | 3.86% |
| 15 Mar 2021 | 20.70 | 20.70 | 20.70 | 20.70 | 12000 | -2.59% |
| 01 Mar 2021 | 21.25 | 21.25 | 21.25 | 21.25 | 3000 | -4.92% |
| 26 Feb 2021 | 22.35 | 20.25 | 22.35 | 20.25 | 6000 | 4.93% |
| 25 Feb 2021 | 21.30 | 21.30 | 23.50 | 21.30 | 9000 | -4.91% |
| 19 Feb 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 15000 | -9.86% |
| 18 Feb 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 15000 | -9.96% |
| 17 Feb 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 15000 | -9.95% |
| 05 Feb 2021 | 30.65 | 38.70 | 38.70 | 30.65 | 30000 | -19.97% |
| 04 Feb 2021 | 38.30 | 39.40 | 39.40 | 29.10 | 117000 | 5.36% |
| 01 Feb 2021 | 36.35 | 36.35 | 36.35 | 36.35 | 30000 | -19.93% |
| 22 Jan 2021 | 45.40 | 46.00 | 46.00 | 45.40 | 66000 | -1.63% |
| 11 Jan 2021 | 46.15 | 46.40 | 46.40 | 46.15 | 12000 | -0.65% |
| 07 Jan 2021 | 46.45 | 46.45 | 46.45 | 46.45 | 3000 | -0.43% |
| 05 Jan 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 3000 | -0.32% |
| 23 Dec 2020 | 46.80 | 46.80 | 46.80 | 46.80 | 3000 | 0.21% |
| 18 Dec 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 3000 | -0.64% |
| 15 Dec 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 3000 | 0.64% |
| 14 Dec 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 3000 | 0.86% |
| 26 Nov 2020 | 46.30 | 46.30 | 46.30 | 46.30 | 3000 | -1.28% |
| 23 Nov 2020 | 46.90 | 46.90 | 46.90 | 46.90 | 3000 | -0.21% |
| 20 Nov 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 3000 | -0.11% |
| 19 Nov 2020 | 47.05 | 47.05 | 47.05 | 47.05 | 3000 | -0.21% |
| 11 Nov 2020 | 47.15 | 47.35 | 47.35 | 47.15 | 6000 | -0.74% |
| 10 Nov 2020 | 47.50 | 47.80 | 47.80 | 47.50 | 15000 | 0.42% |
| 06 Nov 2020 | 47.30 | 47.40 | 47.40 | 46.90 | 15000 | -0.53% |
| 05 Nov 2020 | 47.55 | 47.60 | 47.60 | 47.35 | 15000 | 0.11% |
| 04 Nov 2020 | 47.50 | 47.85 | 47.85 | 47.50 | 15000 | 0.21% |
| 02 Nov 2020 | 47.40 | 47.20 | 47.40 | 47.20 | 24000 | 3.72% |
| 16 Sep 2020 | 45.70 | 46.90 | 46.90 | 45.70 | 15000 | 5.06% |
| 15 Sep 2020 | 43.50 | 43.80 | 43.80 | 43.50 | 15000 | -0.91% |
| 14 Sep 2020 | 43.90 | 46.40 | 46.40 | 43.90 | 30000 | -4.36% |
| 11 Sep 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 3000 | 2.23% |
| 09 Sep 2020 | 44.90 | 44.90 | 44.90 | 44.90 | 3000 | -3.96% |
| 04 Sep 2020 | 46.75 | 46.75 | 46.75 | 46.75 | 3000 | 0.32% |
| 02 Sep 2020 | 46.60 | 46.60 | 46.60 | 46.60 | 3000 | 19.95% |
| 11 Aug 2020 | 38.85 | 38.85 | 38.85 | 38.85 | 6000 | 5.71% |
| 30 Jul 2020 | 36.75 | 27.05 | 36.75 | 27.05 | 12000 | 8.73% |
| 27 Jul 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 3000 | 17.16% |
| 12 Jun 2020 | 28.85 | 28.10 | 28.85 | 28.10 | 15000 | 0.35% |
| 10 Jun 2020 | 28.75 | 28.50 | 28.75 | 28.50 | 15000 | 0.00% |
| 09 Jun 2020 | 28.75 | 28.80 | 28.80 | 28.70 | 15000 | -0.17% |
| 08 Jun 2020 | 28.80 | 28.80 | 28.80 | 28.75 | 15000 | -1.71% |
| 03 Jun 2020 | 29.30 | 26.30 | 29.30 | 26.30 | 15000 | 0.34% |
| 02 Jun 2020 | 29.20 | 26.40 | 29.20 | 26.40 | 15000 | -0.34% |
| 26 May 2020 | 29.30 | 32.20 | 32.25 | 29.30 | 15000 | -0.34% |
| 21 May 2020 | 29.40 | 32.00 | 32.00 | 29.40 | 15000 | 0.68% |
| 19 May 2020 | 29.20 | 29.00 | 29.20 | 29.00 | 15000 | 4.29% |
| 13 May 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 3000 | 2.56% |
| 12 May 2020 | 27.30 | 27.30 | 27.30 | 27.30 | 3000 | -17.02% |
| 11 May 2020 | 32.90 | 32.90 | 32.90 | 32.90 | 3000 | -13.87% |
| 08 May 2020 | 38.20 | 38.20 | 38.20 | 38.20 | 3000 | -12.18% |
| 30 Apr 2020 | 43.50 | 43.50 | 43.50 | 43.50 | 3000 | 5.58% |
| 29 Apr 2020 | 41.20 | 41.20 | 41.20 | 41.20 | 3000 | 7.29% |
| 23 Apr 2020 | 38.40 | 38.40 | 38.40 | 38.40 | 3000 | 6.96% |
| 20 Apr 2020 | 35.90 | 35.90 | 35.90 | 35.90 | 3000 | 8.79% |
| 17 Apr 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 3000 | 11.11% |
| 13 Apr 2020 | 29.70 | 29.70 | 29.70 | 29.70 | 3000 | 4.95% |
| 08 Apr 2020 | 28.30 | 28.40 | 28.40 | 28.30 | 9000 | 7.60% |
| 07 Apr 2020 | 26.30 | 26.30 | 26.30 | 26.30 | 3000 | 5.20% |
| 27 Mar 2020 | 25.00 | 23.95 | 26.00 | 23.95 | 6000 | -6.02% |
| 20 Mar 2020 | 26.60 | 28.00 | 28.00 | 26.60 | 15000 | 1.53% |
| 12 Mar 2020 | 26.20 | 23.15 | 26.20 | 23.15 | 21000 | 1.95% |
| 11 Mar 2020 | 25.70 | 27.20 | 27.20 | 25.20 | 12000 | -8.05% |
| 09 Mar 2020 | 27.95 | 32.70 | 32.70 | 27.15 | 33000 | -6.52% |
| 06 Mar 2020 | 29.90 | 29.90 | 29.90 | 29.90 | 6000 | -3.70% |
| 05 Mar 2020 | 31.05 | 31.05 | 31.05 | 31.05 | 15000 | 0.16% |
| 04 Mar 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 3000 | -8.01% |
| 03 Mar 2020 | 33.70 | 33.70 | 33.70 | 33.70 | 3000 | -8.42% |
| 02 Mar 2020 | 36.80 | 44.90 | 47.10 | 36.80 | 63000 | -19.83% |
| 28 Feb 2020 | 45.90 | 44.90 | 45.90 | 44.90 | 15000 | 2.68% |
| 27 Feb 2020 | 44.70 | 44.75 | 44.75 | 44.65 | 15000 | 0.00% |
| 26 Feb 2020 | 44.70 | 44.90 | 44.95 | 44.70 | 21000 | -0.45% |
| 25 Feb 2020 | 44.90 | 42.10 | 44.95 | 41.90 | 39000 | -1.10% |
| 24 Feb 2020 | 45.40 | 45.00 | 47.90 | 41.70 | 33000 | -1.73% |
| 20 Feb 2020 | 46.20 | 41.95 | 46.95 | 41.85 | 33000 | 0.65% |
| 19 Feb 2020 | 45.90 | 45.80 | 46.00 | 45.80 | 6000 | -0.33% |
| 18 Feb 2020 | 46.05 | 47.50 | 47.80 | 46.05 | 15000 | 0.33% |
| 17 Feb 2020 | 45.90 | 45.00 | 47.20 | 45.00 | 15000 | 1.32% |
| 14 Feb 2020 | 45.30 | 46.90 | 47.20 | 42.30 | 27000 | -1.09% |
| 13 Feb 2020 | 45.80 | 42.25 | 45.80 | 41.75 | 21000 | 1.10% |
| 12 Feb 2020 | 45.30 | 42.30 | 45.30 | 42.30 | 9000 | -1.41% |
| 07 Feb 2020 | 45.95 | 45.95 | 45.95 | 45.95 | 3000 | -0.54% |
| 06 Feb 2020 | 46.20 | 46.20 | 46.20 | 46.20 | 3000 | 0.87% |
| 05 Feb 2020 | 45.80 | 46.70 | 47.10 | 41.80 | 21000 | -1.08% |
| 04 Feb 2020 | 46.30 | 42.00 | 46.30 | 41.90 | 33000 | 2.43% |
| 03 Feb 2020 | 45.20 | 47.10 | 47.20 | 42.40 | 24000 | 0.67% |
| 31 Jan 2020 | 44.90 | 41.80 | 44.95 | 41.75 | 30000 | -1.97% |
| 30 Jan 2020 | 45.80 | 42.30 | 46.30 | 42.25 | 45000 | -0.87% |
| 23 Jan 2020 | 46.20 | 46.20 | 46.20 | 46.20 | 3000 | 1.65% |
| 22 Jan 2020 | 45.45 | 45.40 | 45.45 | 45.40 | 12000 | 0.33% |
| 21 Jan 2020 | 45.30 | 41.80 | 45.30 | 41.75 | 18000 | -0.66% |
| 20 Jan 2020 | 45.60 | 45.60 | 45.60 | 45.60 | 3000 | 0.33% |
| 17 Jan 2020 | 45.45 | 45.40 | 45.45 | 45.40 | 12000 | 1.22% |
