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
2023-12-29 173.00 173.00 164.00 166.00 0.0M
2023-12-28 172.00 173.00 169.95 169.95 0.0M
2023-12-27 180.00 180.00 168.00 171.80 0.0M
2023-12-26 168.00 170.00 165.05 165.05 0.0M
2023-12-22 168.00 168.95 166.00 166.00 0.0M
2023-12-21 169.00 169.00 163.70 166.00 0.0M
2023-12-20 173.00 180.00 165.00 165.00 0.0M
2023-12-19 182.50 182.50 168.60 171.05 0.0M
2023-12-18 187.50 187.85 174.00 176.30 0.0M
2023-12-15 192.00 193.00 184.00 184.00 0.0M
2023-12-14 192.00 192.80 180.05 185.00 0.0M
2023-12-13 194.00 194.95 187.50 187.50 0.0M
2023-12-12 177.00 198.00 177.00 188.00 0.1M
2023-12-11 160.00 169.25 160.00 169.25 0.0M
2023-12-08 152.00 163.00 138.00 141.05 0.0M
2023-12-07 140.00 163.00 140.00 160.50 0.0M
2023-12-06 165.00 165.00 160.00 160.80 0.0M
2023-12-05 154.00 168.00 154.00 156.05 0.0M
2023-12-04 163.00 163.95 160.00 163.50 0.0M
2023-12-01 172.50 172.50 160.00 163.00 0.0M
2023-11-30 164.00 164.00 160.00 162.80 0.0M
2023-11-29 165.05 165.05 161.00 162.15 0.0M
2023-11-28 167.00 170.00 167.00 170.00 0.0M
2023-11-24 177.40 177.40 170.50 171.30 0.0M
2023-11-23 169.00 169.00 167.00 167.50 0.0M
2023-11-22 168.00 169.00 166.00 166.00 0.0M
2023-11-21 172.00 173.00 170.00 170.00 0.0M
2023-11-17 167.00 173.50 167.00 172.20 0.0M
2023-11-16 171.00 171.95 167.50 167.50 0.0M
2023-11-15 170.00 170.00 170.00 170.00 0.0M
2023-11-13 168.00 171.80 168.00 171.80 0.0M
2023-11-12 171.95 171.95 171.95 171.95 0.0M
2023-11-10 171.95 171.95 171.95 171.95 0.0M
2023-11-09 174.65 174.65 174.65 174.65 0.0M
2023-11-08 175.00 175.00 170.40 170.40 0.0M
2023-11-07 179.70 179.70 175.50 175.50 0.0M
2023-11-06 180.00 186.95 175.00 179.80 0.0M
2023-11-03 163.00 167.00 163.00 167.00 0.0M
2023-11-01 165.00 165.00 163.00 164.00 0.0M
2023-10-31 165.00 165.00 165.00 165.00 0.0M
2023-10-25 167.00 167.00 164.00 164.00 0.0M
2023-10-23 182.00 201.00 164.00 164.00 0.0M
2023-10-20 172.35 172.35 169.00 169.00 0.0M
2023-10-19 172.35 172.35 172.35 172.35 0.0M
2023-10-17 172.10 178.95 172.05 178.95 0.0M
2023-10-16 180.00 183.00 180.00 182.65 0.0M
2023-10-13 170.05 180.00 170.05 180.00 0.0M
2023-10-11 176.75 176.75 176.75 176.75 0.0M
2023-10-10 180.00 180.00 162.30 169.00 0.0M
2023-10-09 175.00 175.00 175.00 175.00 0.0M
2023-10-06 195.00 195.00 177.50 183.00 0.0M
2023-10-05 177.00 197.00 177.00 179.90 0.1M
2023-10-04 175.05 180.95 175.00 180.45 0.0M
2023-10-03 159.15 189.50 159.15 181.95 0.0M
2023-09-27 172.50 177.50 172.20 176.65 0.0M
2023-09-26 179.80 183.00 177.00 177.50 0.0M
2023-09-25 189.40 189.40 184.50 187.85 0.0M
2023-09-22 197.00 197.00 173.50 187.00 0.1M
2023-09-21 185.05 189.00 185.00 189.00 0.0M
2023-09-20 187.25 189.00 182.00 189.00 0.0M
2023-09-18 194.50 197.10 193.50 196.55 0.0M
2023-09-15 193.00 193.00 185.25 185.40 0.0M
2023-09-14 194.00 194.00 193.25 193.25 0.0M
2023-09-13 189.00 195.00 189.00 194.70 0.0M
2023-09-12 200.00 201.00 180.00 184.30 0.0M
2023-09-11 185.00 203.90 177.05 197.75 0.2M
2023-09-08 176.00 183.00 174.00 181.35 0.1M
2023-09-07 171.95 175.00 170.00 170.00 0.1M
2023-09-06 172.00 175.00 165.00 166.55 0.3M
2023-09-05 164.00 172.85 156.00 170.70 0.2M
2023-09-04 162.00 169.70 162.00 164.10 0.0M
2023-09-01 166.00 166.00 156.10 163.85 0.1M
2023-08-31 160.30 165.00 155.00 160.00 0.7M
2023-08-30 127.00 147.60 118.00 147.60 0.6M
2023-08-28 123.05 123.05 123.00 123.00 0.0M
2023-08-24 117.00 123.00 117.00 123.00 0.0M
2023-08-23 120.00 120.00 120.00 120.00 0.0M
2023-08-21 117.00 117.00 117.00 117.00 0.0M
2023-08-14 117.00 120.00 117.00 120.00 0.0M
2023-08-11 115.00 115.00 114.05 114.05 0.0M
2023-08-07 114.05 117.00 114.05 116.00 0.0M
2023-08-04 117.00 117.00 117.00 117.00 0.0M
2023-07-31 114.00 114.00 114.00 114.00 0.0M
2023-07-27 111.50 112.10 111.50 112.10 0.0M
2023-07-26 111.20 112.00 111.20 112.00 0.0M
2023-07-24 114.20 114.20 113.00 113.00 0.0M
2023-07-21 109.00 110.00 109.00 110.00 0.0M
2023-07-20 109.50 109.50 108.50 109.00 0.0M
2023-07-19 109.25 109.50 109.00 109.20 0.1M
2023-07-18 108.55 110.10 108.55 110.00 0.1M
2023-07-17 109.40 110.00 109.40 109.95 0.1M
2023-07-14 114.05 114.05 106.00 106.00 0.0M
2023-07-13 117.60 117.60 117.25 117.40 0.1M
2023-07-12 117.70 117.90 117.50 117.70 0.2M
2023-07-11 118.70 118.70 117.00 117.50 0.1M
2023-07-10 117.00 117.00 116.80 116.80 0.0M
2023-07-07 114.00 116.90 111.50 116.90 0.0M
2023-07-06 113.50 114.20 113.50 114.10 0.1M
2023-07-05 113.50 114.10 113.50 113.80 0.1M
2023-07-04 113.00 113.00 113.00 113.00 0.0M
2023-07-03 111.20 111.20 107.40 108.00 0.0M
2023-06-27 114.05 114.05 114.05 114.05 0.0M
2023-06-16 116.40 116.40 116.40 116.40 0.0M
2023-06-14 115.00 115.00 115.00 115.00 0.0M
2023-06-13 114.80 114.80 114.80 114.80 0.0M
2023-06-05 115.05 115.05 115.05 115.05 0.0M
2023-05-31 111.40 117.30 111.40 117.30 0.0M
2023-05-30 117.25 117.25 117.25 117.25 0.0M
2023-05-25 107.50 111.70 107.00 111.70 0.0M
2023-05-23 109.30 109.30 106.40 106.40 0.0M
2023-05-17 112.00 112.00 112.00 112.00 0.0M
2023-05-16 114.65 116.10 114.65 116.00 0.0M
2023-05-15 121.00 121.00 120.65 120.65 0.0M
2023-05-12 127.45 128.00 127.00 127.00 0.0M
2023-05-09 128.30 128.30 127.30 127.30 0.0M
2023-05-08 134.00 134.00 134.00 134.00 0.0M
2023-05-05 139.00 139.00 139.00 139.00 0.0M
2023-05-04 147.30 147.30 144.40 144.40 0.0M
2023-05-03 152.00 152.00 152.00 152.00 0.0M
2023-04-24 152.00 156.90 150.00 156.90 0.0M
2023-04-19 146.30 157.50 146.30 157.50 0.0M
2023-04-18 150.00 150.00 150.00 150.00 0.0M
2023-04-17 154.00 154.00 154.00 154.00 0.0M
2023-04-12 155.25 155.25 155.25 155.25 0.0M
2023-04-11 156.80 159.95 153.90 159.65 0.0M
2023-04-06 160.00 162.00 157.80 162.00 0.0M
2023-04-05 156.25 156.25 150.00 154.30 0.0M
2023-04-03 148.85 148.85 148.85 148.85 0.0M
2023-03-31 141.78 141.78 141.78 141.78 0.0M
2023-03-28 135.03 135.03 135.03 135.03 0.0M
2023-03-27 128.60 128.60 128.60 128.60 0.0M
2023-03-24 121.00 122.48 121.00 122.48 0.1M
2023-03-23 113.50 116.65 113.50 116.65 0.0M
2023-03-22 110.00 112.19 110.00 111.10 0.0M
2023-03-21 106.85 106.85 106.85 106.85 0.0M
2023-03-20 104.50 104.50 104.50 104.50 0.0M
2023-03-17 106.90 106.90 106.90 106.90 0.0M
2023-03-16 110.00 110.00 110.00 110.00 0.1M
2023-03-14 110.00 110.00 107.15 107.15 0.0M
2023-03-13 107.40 107.40 107.40 107.40 0.0M
2023-03-09 110.00 112.95 110.00 112.95 0.0M
2023-03-08 108.95 110.00 105.00 108.24 0.0M
2023-03-06 98.00 106.00 98.00 105.65 0.0M
2023-03-03 96.80 102.95 96.80 102.95 0.0M
2023-03-02 98.10 98.10 98.05 98.05 0.0M
2023-03-01 99.30 99.30 99.30 99.30 0.0M
2023-02-28 99.00 100.00 99.00 99.15 0.0M
2023-02-27 98.65 103.80 98.65 99.00 0.0M
2023-02-24 103.80 103.80 103.80 103.80 0.0M
2023-02-22 109.25 109.25 109.25 109.25 0.0M
2023-02-20 115.15 116.00 114.95 114.95 0.0M
2023-02-13 120.95 120.95 120.95 120.95 0.0M
2023-02-09 127.30 127.30 127.30 127.30 0.0M
2023-02-08 134.05 134.05 134.00 134.00 0.0M
2023-02-07 154.00 154.00 140.35 140.35 0.0M
2023-02-06 145.00 148.25 144.00 147.70 0.0M
2023-02-03 127.80 141.20 127.80 141.20 0.0M
2023-02-02 134.50 134.50 134.50 134.50 0.0M
2023-02-01 141.55 144.45 141.55 141.55 0.0M
2023-01-31 147.90 155.60 147.90 149.00 0.0M
2023-01-30 155.65 155.65 155.65 155.65 0.0M
2023-01-27 163.80 163.80 163.80 163.80 0.0M
2023-01-25 172.40 172.40 172.40 172.40 0.0M
2023-01-24 181.45 181.45 181.45 181.45 0.0M
2023-01-23 190.95 190.95 190.95 190.95 0.0M
2023-01-19 201.00 201.00 201.00 201.00 0.0M
2023-01-17 211.55 211.55 211.55 211.55 0.0M
2023-01-12 240.90 240.90 222.65 222.65 0.0M
2023-01-11 234.35 234.35 228.80 234.35 0.0M
2023-01-10 223.20 223.20 209.10 223.20 0.0M
2023-01-09 212.60 212.60 212.60 212.60 0.0M
2023-01-06 202.50 202.50 202.50 202.50 0.0M
2023-01-05 192.90 192.90 192.90 192.90 0.0M
2023-01-04 178.80 183.75 178.80 183.75 0.0M
2023-01-03 182.57 182.57 171.43 174.83 0.1M
2023-01-02 183.00 183.26 167.89 176.72 0.1M