Gandhi Special Tubes (GDTB)

GDTB
🏛️ India →
927.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 728.75 736.95 725.00 728.95 0.0M
2023-12-28 742.75 750.00 718.00 728.75 0.0M
2023-12-27 774.55 774.55 736.85 742.75 0.0M
2023-12-26 740.00 795.00 730.05 763.10 0.1M
2023-12-22 735.65 742.00 722.45 739.45 0.0M
2023-12-21 725.00 747.00 708.60 735.65 0.0M
2023-12-20 744.85 745.40 701.00 710.55 0.0M
2023-12-19 692.65 752.00 692.65 740.35 0.1M
2023-12-18 696.70 700.00 688.00 691.80 0.0M
2023-12-15 698.85 698.85 687.05 687.60 0.0M
2023-12-14 703.10 710.00 685.10 689.65 0.0M
2023-12-13 677.65 715.25 671.35 692.70 0.0M
2023-12-12 689.00 689.00 675.05 677.65 0.0M
2023-12-11 689.45 689.45 677.55 681.20 0.0M
2023-12-08 683.80 688.90 677.00 679.35 0.0M
2023-12-07 688.65 688.65 677.00 682.80 0.0M
2023-12-06 680.00 722.00 671.00 678.45 0.1M
2023-12-05 674.40 679.35 670.05 673.00 0.0M
2023-12-04 680.00 686.20 669.05 673.70 0.0M
2023-12-01 678.70 684.95 669.00 670.40 0.0M
2023-11-30 690.00 699.95 666.90 673.00 0.0M
2023-11-29 672.10 727.00 672.10 687.10 0.1M
2023-11-28 673.00 679.90 668.00 670.85 0.0M
2023-11-24 678.15 683.90 673.10 675.40 0.0M
2023-11-23 679.90 684.20 673.95 676.20 0.0M
2023-11-22 683.35 695.95 670.55 675.20 0.0M
2023-11-21 677.35 691.45 670.00 680.25 0.0M
2023-11-20 681.05 689.00 675.05 677.35 0.0M
2023-11-17 691.45 695.95 680.05 681.95 0.0M
2023-11-16 699.65 702.10 688.00 691.35 0.0M
2023-11-15 691.10 697.00 687.60 690.45 0.0M
2023-11-13 688.00 698.50 687.05 690.90 0.0M
2023-11-12 691.00 699.50 691.00 699.00 0.0M
2023-11-10 682.80 700.10 680.00 690.90 0.0M
2023-11-09 698.80 702.70 680.00 681.85 0.0M
2023-11-08 712.05 715.95 680.00 690.10 0.0M
2023-11-07 695.10 710.00 695.10 701.55 0.0M
2023-11-06 727.00 727.00 696.25 701.20 0.0M
2023-11-03 727.25 735.35 718.10 721.45 0.0M
2023-11-02 701.05 731.50 691.25 727.25 0.0M
2023-11-01 753.00 759.50 732.00 746.30 0.0M
2023-10-31 729.50 766.00 729.50 737.90 0.0M
2023-10-30 698.30 750.75 689.10 729.00 0.0M
2023-10-27 689.00 705.20 689.00 698.30 0.0M
2023-10-26 673.85 691.00 662.05 684.70 0.0M
2023-10-25 696.65 713.40 666.60 673.90 0.0M
2023-10-23 732.00 737.35 676.00 696.65 0.0M
2023-10-20 745.00 754.00 724.60 728.85 0.0M
2023-10-19 738.45 775.10 736.85 745.35 0.1M
2023-10-18 735.30 743.70 727.10 738.30 0.0M
2023-10-17 744.60 744.60 723.00 725.70 0.0M
2023-10-16 739.05 751.15 724.05 736.40 0.0M
2023-10-13 716.00 754.90 715.00 738.15 0.0M
2023-10-12 712.00 742.00 705.40 727.50 0.0M
2023-10-11 692.00 705.00 692.00 703.10 0.0M
2023-10-10 685.30 695.00 683.55 692.45 0.0M
2023-10-09 693.00 693.00 675.45 683.55 0.0M
2023-10-06 679.95 705.00 679.95 694.95 0.0M
2023-10-05 683.50 692.95 672.10 679.60 0.0M
2023-10-04 695.20 695.20 676.10 679.40 0.0M
2023-10-03 697.90 700.00 676.00 686.10 0.0M
2023-09-29 662.20 691.65 662.10 685.45 0.0M
2023-09-28 674.00 682.80 661.30 673.30 0.0M
2023-09-27 675.25 683.90 665.10 668.55 0.0M
2023-09-26 683.00 685.55 676.00 679.95 0.0M
2023-09-25 684.30 689.35 676.10 682.50 0.0M
2023-09-22 701.35 701.60 675.00 681.20 0.0M
2023-09-21 675.05 705.90 671.00 691.00 0.0M
2023-09-20 677.85 688.45 671.00 673.95 0.0M
2023-09-18 696.10 696.10 678.55 681.00 0.0M
2023-09-15 705.80 706.95 682.05 685.80 0.0M
2023-09-14 677.00 711.00 677.00 698.80 0.0M
2023-09-13 704.00 708.55 670.05 683.65 0.0M
2023-09-12 753.00 753.00 681.60 685.65 0.0M
2023-09-11 751.05 755.00 735.65 745.00 0.0M
2023-09-08 752.15 764.50 742.90 745.65 0.0M
2023-09-07 756.70 756.70 735.55 752.15 0.0M
2023-09-06 748.90 757.15 740.00 749.20 0.0M
2023-09-05 749.00 768.85 730.00 739.95 0.0M
2023-09-04 733.35 746.45 725.00 742.35 0.0M
2023-09-01 720.80 738.75 715.05 722.50 0.0M
2023-08-31 702.10 720.30 702.10 715.25 0.0M
2023-08-30 717.00 719.45 697.50 700.90 0.0M
2023-08-29 713.90 726.55 709.00 710.10 0.0M
2023-08-28 669.90 735.00 669.90 705.45 0.2M
2023-08-25 684.20 694.50 662.50 670.00 0.0M
2023-08-24 700.00 725.00 677.30 684.20 0.1M
2023-08-23 694.95 700.00 672.00 696.70 0.0M
2023-08-22 670.00 700.00 663.50 693.55 0.1M
2023-08-21 655.05 669.85 652.00 663.50 0.0M
2023-08-18 666.35 671.95 642.00 645.15 0.0M
2023-08-17 670.90 671.05 651.25 657.55 0.0M
2023-08-16 676.90 684.40 655.55 661.25 0.0M
2023-08-14 682.10 682.10 660.80 663.60 0.0M
2023-08-11 693.80 700.00 666.00 672.00 0.1M
2023-08-10 688.00 752.15 680.10 690.75 0.6M
2023-08-09 612.00 639.00 612.00 626.80 0.0M
2023-08-08 636.85 636.85 620.05 624.60 0.0M
2023-08-07 641.70 641.95 622.00 629.90 0.0M
2023-08-04 620.00 651.95 615.05 634.85 0.0M
2023-08-03 621.00 641.00 605.65 613.55 0.0M
2023-08-02 651.90 654.70 605.00 620.95 0.0M
2023-08-01 655.00 683.25 643.00 654.10 0.0M
2023-07-31 657.00 658.90 640.00 648.90 0.0M
2023-07-28 636.90 657.00 635.20 650.60 0.0M
2023-07-27 658.80 685.00 638.05 642.65 0.1M
2023-07-26 620.00 680.00 620.00 653.95 0.1M
2023-07-25 615.00 626.70 610.10 619.65 0.0M
2023-07-24 613.25 616.00 606.00 610.95 0.0M
2023-07-21 610.00 610.00 602.80 607.20 0.0M
2023-07-20 606.00 615.00 602.30 606.85 0.0M
2023-07-19 615.00 615.10 604.25 605.55 0.0M
2023-07-18 616.00 619.25 601.35 607.85 0.0M
2023-07-17 609.75 613.00 603.05 606.30 0.0M
2023-07-14 605.00 613.50 597.95 603.75 0.0M
2023-07-13 587.90 599.00 587.45 597.10 0.0M
2023-07-12 587.90 587.90 577.20 583.05 0.0M
2023-07-11 579.90 584.80 572.00 583.35 0.0M
2023-07-10 572.00 584.80 570.25 575.35 0.0M
2023-07-07 579.90 579.90 567.95 575.20 0.0M
2023-07-06 574.95 576.00 570.00 574.10 0.0M
2023-07-05 573.25 578.95 569.75 571.80 0.0M
2023-07-04 583.00 583.90 561.10 567.60 0.0M
2023-07-03 575.95 586.50 575.95 579.90 0.0M
2023-06-30 584.95 588.90 572.95 575.95 0.0M
2023-06-28 575.50 584.90 574.90 579.20 0.0M
2023-06-27 586.35 586.35 570.15 575.50 0.0M
2023-06-26 577.80 585.00 575.25 580.55 0.0M
2023-06-23 584.00 585.10 558.90 573.80 0.0M
2023-06-22 599.85 601.95 577.15 585.20 0.0M
2023-06-21 603.50 603.50 591.15 592.70 0.0M
2023-06-20 587.00 597.95 587.00 594.60 0.0M
2023-06-19 594.80 600.65 590.00 591.50 0.0M
2023-06-16 605.05 606.10 591.05 594.80 0.0M
2023-06-15 606.00 608.45 597.80 599.15 0.0M
2023-06-14 615.00 617.90 600.00 602.70 0.0M
2023-06-13 590.00 635.00 585.05 612.05 0.1M
2023-06-12 592.90 592.90 580.05 584.55 0.0M
2023-06-09 585.65 589.30 575.00 587.50 0.0M
2023-06-08 580.45 587.55 571.05 579.90 0.0M
2023-06-07 595.00 595.00 567.05 574.75 0.0M
2023-06-06 598.90 623.95 575.00 579.55 0.0M
2023-06-05 553.35 628.95 545.00 593.55 0.1M
2023-06-02 550.00 550.00 545.00 545.15 0.0M
2023-06-01 543.95 547.00 538.60 545.10 0.0M
2023-05-31 547.65 548.95 535.70 538.60 0.0M
2023-05-30 552.55 554.05 537.05 542.30 0.0M
2023-05-29 585.00 585.00 541.00 547.10 0.0M
2023-05-26 560.00 582.95 557.05 574.75 0.1M
2023-05-25 538.00 559.75 522.60 551.20 0.0M
2023-05-24 538.50 538.90 520.55 524.35 0.0M
2023-05-23 518.00 538.90 518.00 530.45 0.0M
2023-05-22 512.00 524.90 508.60 516.55 0.0M
2023-05-19 520.70 525.00 510.20 516.95 0.0M
2023-05-18 524.00 527.60 516.00 523.70 0.0M
2023-05-17 525.00 535.00 510.30 515.45 0.0M
2023-05-16 530.00 544.00 524.95 530.65 0.0M
2023-05-15 523.00 523.00 510.00 519.95 0.0M
2023-05-12 515.00 515.00 508.35 513.05 0.0M
2023-05-11 511.10 518.95 508.00 510.85 0.0M
2023-05-10 518.05 527.80 508.00 510.80 0.0M
2023-05-09 515.30 524.00 515.30 521.30 0.0M
2023-05-08 523.60 525.00 515.20 520.70 0.0M
2023-05-05 521.25 522.35 516.95 518.50 0.0M
2023-05-04 520.35 527.90 516.80 521.25 0.0M
2023-05-03 512.00 531.00 512.00 515.25 0.0M
2023-05-02 524.55 524.95 514.90 516.15 0.0M
2023-04-28 520.30 521.55 516.90 519.40 0.0M
2023-04-27 509.40 523.00 507.95 520.15 0.0M
2023-04-26 513.95 524.95 505.00 506.20 0.0M
2023-04-25 518.20 528.95 508.00 510.00 0.0M
2023-04-24 502.25 515.00 502.05 513.20 0.0M
2023-04-21 513.35 513.35 496.00 506.55 0.0M
2023-04-20 521.10 529.95 500.00 508.35 0.0M
2023-04-19 530.90 538.85 520.00 526.65 0.0M
2023-04-18 539.00 539.00 523.00 525.80 0.0M
2023-04-17 523.00 539.00 519.80 531.65 0.0M
2023-04-13 516.70 523.00 511.00 520.65 0.0M
2023-04-12 513.80 519.00 506.10 516.70 0.0M
2023-04-11 506.35 514.00 502.05 506.25 0.0M
2023-04-10 515.00 515.00 490.00 507.70 0.0M
2023-04-06 498.00 504.00 491.25 498.50 0.0M
2023-04-05 498.95 500.00 484.10 494.85 0.0M
2023-04-03 490.00 501.00 488.30 494.70 0.0M
2023-03-31 483.00 490.70 479.35 489.35 0.0M
2023-03-29 471.90 489.00 471.90 484.95 0.0M
2023-03-28 486.35 489.50 466.00 471.90 0.0M
2023-03-27 485.20 487.10 480.00 480.40 0.0M
2023-03-24 492.00 497.50 481.00 489.90 0.0M
2023-03-23 503.80 506.00 488.00 492.85 0.0M
2023-03-22 505.90 505.90 495.10 500.35 0.0M
2023-03-21 495.00 506.00 493.30 494.30 0.0M
2023-03-20 507.85 509.55 488.30 500.50 0.0M
2023-03-17 518.95 518.95 503.50 508.30 0.0M
2023-03-16 492.00 508.20 478.65 504.20 0.0M
2023-03-15 489.95 491.40 482.00 489.60 0.0M
2023-03-14 496.00 497.40 475.00 482.15 0.0M
2023-03-13 503.60 503.60 491.00 495.50 0.0M
2023-03-10 502.70 512.00 501.40 503.60 0.0M
2023-03-09 515.00 516.75 502.00 508.35 0.0M
2023-03-08 519.00 522.95 501.05 511.65 0.0M
2023-03-06 529.00 529.00 506.30 510.65 0.0M
2023-03-03 517.25 517.95 505.45 513.25 0.0M
2023-03-02 502.20 514.35 502.20 511.80 0.0M
2023-03-01 514.90 514.90 500.85 502.85 0.0M
2023-02-28 506.05 511.90 502.45 507.30 0.0M
2023-02-27 525.00 525.00 501.05 505.75 0.0M
2023-02-24 521.25 529.00 515.05 520.80 0.0M
2023-02-23 507.10 525.00 507.10 521.25 0.0M
2023-02-22 524.20 524.20 510.05 513.90 0.0M
2023-02-21 519.00 522.95 495.05 520.80 0.0M
2023-02-20 489.55 515.00 486.05 511.05 0.0M
2023-02-17 502.40 504.80 488.05 489.35 0.0M
2023-02-16 497.50 503.15 495.10 499.60 0.0M
2023-02-15 498.75 504.65 493.65 497.50 0.0M
2023-02-14 511.05 511.05 496.15 498.75 0.0M
2023-02-13 515.00 522.75 506.00 508.70 0.0M
2023-02-10 484.95 526.15 478.05 508.65 0.0M
2023-02-09 480.00 483.00 462.80 476.85 0.0M
2023-02-08 485.00 486.35 466.00 468.50 0.0M
2023-02-07 463.50 487.45 463.10 482.55 0.0M
2023-02-06 490.00 490.00 456.15 459.30 0.0M
2023-02-03 496.40 496.40 458.55 472.90 0.0M
2023-02-02 505.50 520.00 477.50 489.05 0.0M
2023-02-01 575.00 588.70 500.00 505.30 0.1M
2023-01-31 586.75 615.00 585.00 604.40 0.0M
2023-01-30 598.00 603.10 580.00 588.60 0.0M
2023-01-27 590.00 603.90 581.00 592.00 0.0M
2023-01-25 576.20 590.35 576.20 585.75 0.0M
2023-01-24 587.00 589.00 576.85 585.35 0.0M
2023-01-23 575.00 584.80 569.55 577.20 0.0M
2023-01-20 574.95 579.85 564.15 574.30 0.0M
2023-01-19 568.95 578.90 560.00 575.25 0.0M
2023-01-18 558.00 569.00 557.65 565.35 0.0M
2023-01-17 544.40 558.00 535.00 553.45 0.0M
2023-01-16 515.90 539.55 506.60 536.05 0.0M
2023-01-13 515.00 519.75 505.05 511.05 0.0M
2023-01-12 515.55 523.45 515.00 516.05 0.0M
2023-01-11 517.05 524.70 515.30 519.75 0.0M
2023-01-10 526.95 527.00 516.85 521.10 0.0M
2023-01-09 527.20 537.15 515.25 520.25 0.0M
2023-01-06 513.05 535.00 513.05 527.20 0.0M
2023-01-05 525.05 525.95 510.35 511.45 0.0M
2023-01-04 528.50 544.00 521.00 525.80 0.0M
2023-01-03 529.90 529.90 514.15 519.15 0.0M
2023-01-02 509.15 524.40 505.00 514.65 0.0M