G M Polyplast (GMPO)

GMPO
🏛️ India →
75.00
Última Actualización: 2025-10-01
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
2022-12-30 166.24 174.54 166.00 174.54 0.1M
2022-12-29 166.24 166.24 151.43 166.24 0.3M
2022-12-28 158.32 158.32 158.32 158.32 0.0M
2022-12-27 136.43 150.79 136.43 150.79 0.1M
2022-12-26 143.61 150.00 143.61 143.61 0.0M
2022-12-23 151.16 151.16 151.16 151.16 0.0M
2022-12-22 163.00 163.00 159.11 159.11 0.0M
2022-12-21 167.49 167.49 167.49 167.49 0.0M
2022-12-20 159.51 159.51 159.51 159.51 0.0M
2022-12-19 151.92 151.92 151.92 151.92 0.0M
2022-12-16 144.69 144.69 141.43 144.69 0.0M
2022-12-15 137.81 137.81 137.81 137.81 0.0M
2022-12-14 128.50 131.25 128.50 131.25 0.0M
2022-12-13 125.00 125.00 125.00 125.00 0.0M
2022-12-08 120.00 123.00 120.00 123.00 0.0M
2022-12-05 118.71 118.71 118.71 118.71 0.0M
2022-12-02 121.43 121.57 121.43 121.57 0.0M
2022-12-01 128.57 128.57 121.57 122.24 0.1M
2022-11-30 122.10 128.43 122.10 127.93 0.1M
2022-11-29 128.52 128.52 128.52 128.52 0.0M
2022-11-28 135.43 135.43 135.28 135.28 0.0M
2022-11-25 144.57 146.14 141.29 142.39 0.1M
2022-11-24 143.71 147.86 142.57 144.05 0.1M
2022-11-23 145.71 150.56 140.00 143.66 0.2M
2022-11-22 143.62 143.62 140.00 143.40 0.3M
2022-11-21 136.79 136.79 136.14 136.79 0.1M
2022-11-18 130.28 130.28 130.28 130.28 0.1M
2022-11-17 124.08 124.08 118.71 124.08 0.1M
2022-11-16 117.86 118.17 116.86 118.17 0.1M
2022-11-15 112.55 112.55 112.55 112.55 0.1M
2022-11-14 107.19 107.19 107.19 107.19 0.0M
2022-11-11 102.09 102.09 102.09 102.09 0.0M
2022-11-10 97.24 97.24 97.24 97.24 0.0M
2022-11-09 92.61 92.61 92.61 92.61 0.0M
2022-11-07 88.20 88.20 88.20 88.20 0.0M
2022-11-02 84.00 84.00 84.00 84.00 0.0M
2022-11-01 80.00 80.00 80.00 80.00 0.0M
2022-10-31 73.14 76.70 73.14 76.70 0.0M
2022-10-28 73.14 73.14 73.14 73.14 0.0M
2022-10-27 77.14 77.14 75.57 75.57 0.0M
2022-10-21 80.00 80.00 77.86 77.86 0.0M
2022-10-19 82.04 82.14 80.30 80.30 0.1M
2022-10-18 88.38 88.38 84.29 84.29 0.0M
2022-10-17 84.17 84.17 84.17 84.17 0.0M
2022-10-14 80.14 80.16 80.14 80.16 0.0M
2022-10-13 76.35 76.35 76.35 76.35 0.0M
2022-10-12 72.71 72.71 72.71 72.71 0.0M
2022-10-06 71.43 71.43 69.28 69.28 0.0M
2022-10-03 72.14 72.92 72.14 72.92 0.0M
2022-09-30 69.43 69.46 69.43 69.45 0.0M
2022-09-29 66.15 66.15 66.15 66.15 0.0M
2022-09-28 63.00 63.00 63.00 63.00 0.0M
2022-09-26 59.43 60.00 58.57 60.00 0.0M
2022-09-22 60.00 60.00 60.00 60.00 0.0M
2022-09-21 58.57 58.66 58.57 58.66 0.0M
2022-09-20 55.71 55.87 55.71 55.87 0.0M
2022-09-19 53.21 53.21 53.21 53.21 0.0M
2022-09-16 53.21 53.21 53.21 53.21 0.0M
2022-09-14 53.09 53.14 53.09 53.14 0.0M
2022-09-13 53.19 53.19 53.19 53.19 0.0M
2022-09-12 50.00 50.66 50.00 50.66 0.0M
2022-09-09 45.96 48.26 45.96 48.26 0.0M
2022-09-08 43.80 45.96 43.80 45.96 0.0M
2022-09-07 41.71 43.78 41.71 43.78 0.0M
2022-09-05 40.50 41.70 40.50 41.70 0.0M
2022-09-01 39.71 39.71 39.71 39.71 0.0M
2022-08-23 37.86 37.86 37.86 37.86 0.0M
2022-08-19 38.79 38.79 38.79 38.79 0.0M
2022-08-16 39.76 39.76 39.76 39.76 0.0M
2022-08-12 39.77 39.77 37.86 37.86 0.0M
2022-08-10 39.77 39.86 39.77 39.86 0.0M
2022-08-08 39.57 42.90 39.43 39.77 0.1M
2022-08-05 41.80 41.80 40.86 40.86 0.0M
2022-08-04 42.71 42.71 41.80 41.80 0.0M
2022-08-03 42.79 44.00 42.43 44.00 0.0M
2022-08-01 42.79 42.79 42.79 42.79 0.0M
2022-07-28 42.71 42.71 42.71 42.71 0.0M
2022-07-27 42.29 42.71 42.29 42.71 0.0M
2022-07-26 39.00 41.43 39.00 41.43 0.0M
2022-07-22 37.57 39.29 35.86 38.47 0.1M
2022-07-21 37.56 37.56 37.56 37.56 0.0M
2022-07-05 35.25 35.25 34.14 34.14 0.0M
2022-06-24 34.01 34.01 34.01 34.01 0.0M
2022-06-16 36.75 36.75 32.57 32.57 0.0M
2022-06-15 35.71 35.71 35.57 35.57 0.0M
2022-06-14 35.71 35.71 35.57 35.57 0.0M
2022-06-09 36.14 36.14 35.00 35.00 0.0M
2022-06-08 36.64 36.64 36.43 36.43 0.0M
2022-06-07 35.71 38.77 35.71 38.77 0.0M
2022-06-06 38.01 38.01 35.01 35.25 0.1M
2022-06-02 38.57 38.57 38.57 38.57 0.0M
2022-06-01 38.57 38.57 38.21 38.57 0.0M
2022-05-30 39.29 39.29 39.29 39.29 0.0M
2022-05-27 37.43 39.29 37.43 39.29 0.1M
2022-05-26 38.57 38.57 35.71 35.71 0.1M
2022-05-25 35.71 37.86 35.71 36.52 0.1M
2022-05-24 35.09 36.43 35.09 36.43 0.1M
2022-05-23 31.50 35.09 31.50 35.09 0.1M
2022-05-20 27.14 29.24 27.14 29.24 0.1M
2022-05-19 26.29 26.29 24.29 24.72 0.0M
2022-05-17 26.43 27.02 26.43 26.57 0.1M
2022-05-11 27.43 27.43 27.43 27.43 0.0M
2022-05-06 27.71 27.81 27.71 27.79 0.0M
2022-05-04 27.60 27.60 27.60 27.60 0.0M
2022-04-29 27.43 27.43 27.43 27.43 0.0M
2022-04-27 27.60 27.60 27.43 27.43 0.0M
2022-04-21 26.46 26.46 26.46 26.46 0.0M
2022-04-11 26.46 26.46 26.29 26.29 0.0M
2022-03-16 26.29 26.29 26.29 26.29 0.0M
2022-02-15 25.20 25.20 24.29 25.20 0.0M
2022-02-01 26.46 26.46 26.46 26.46 0.0M
2022-01-31 27.77 27.77 27.77 27.77 0.0M
2022-01-28 27.77 27.77 27.77 27.77 0.0M
2022-01-25 27.77 27.77 27.77 27.77 0.0M
2022-01-24 26.46 26.99 26.46 26.99 0.0M
2022-01-18 25.20 25.20 25.20 25.20 0.0M
2022-01-17 24.86 24.86 24.86 24.86 0.0M
2022-01-11 24.00 24.00 24.00 24.00 0.0M
2022-01-06 25.20 25.20 25.20 25.20 0.0M
2022-01-05 25.20 25.20 25.20 25.20 0.0M
2022-01-03 24.00 24.00 24.00 24.00 0.0M