Gillanders Arbuthnot

GIAR
🏛️ India →
107.05
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
2021-12-31 62.10 62.50 60.30 61.80 0.0M
2021-12-30 61.95 63.80 61.45 61.65 0.0M
2021-12-29 62.30 62.30 61.30 61.45 0.0M
2021-12-28 61.40 63.80 60.05 63.20 0.0M
2021-12-27 58.95 61.15 58.95 61.05 0.0M
2021-12-24 58.60 58.60 58.25 58.25 0.0M
2021-12-23 58.05 60.00 57.25 58.10 0.0M
2021-12-22 56.15 59.45 56.15 59.15 0.0M
2021-12-21 57.55 60.75 57.55 57.85 0.0M
2021-12-20 60.60 61.00 60.55 60.55 0.0M
2021-12-17 69.00 69.00 63.00 63.70 0.0M
2021-12-16 61.95 65.90 61.95 65.75 0.0M
2021-12-15 68.65 68.70 62.20 62.80 0.0M
2021-12-14 63.00 65.45 61.55 65.45 0.0M
2021-12-13 66.00 66.25 61.30 62.35 0.0M
2021-12-10 60.05 63.45 59.00 63.10 0.0M
2021-12-09 56.70 61.00 56.65 60.45 0.0M
2021-12-08 58.00 59.45 57.80 58.60 0.0M
2021-12-07 56.65 56.70 53.80 56.65 0.0M
2021-12-06 54.25 54.25 52.75 54.05 0.0M
2021-12-03 53.20 54.55 53.20 54.45 0.0M
2021-12-02 54.15 57.40 53.20 54.00 0.0M
2021-12-01 55.65 56.50 54.90 56.00 0.0M
2021-11-30 56.40 56.40 55.00 56.00 0.0M
2021-11-29 54.35 56.65 54.35 54.65 0.0M
2021-11-26 55.20 58.00 55.20 56.45 0.0M
2021-11-25 56.40 57.10 55.15 55.25 0.0M
2021-11-24 54.35 55.75 54.35 55.00 0.0M
2021-11-23 52.05 56.10 52.05 54.55 0.0M
2021-11-22 55.70 55.70 54.55 54.55 0.0M
2021-11-18 58.25 58.25 54.45 57.40 0.0M
2021-11-17 53.70 55.55 53.50 55.55 0.0M
2021-11-16 56.00 56.00 51.80 52.95 0.0M
2021-11-15 50.20 53.55 50.20 53.55 0.0M
2021-11-12 52.00 52.00 49.35 51.00 0.0M
2021-11-11 51.85 51.90 50.95 51.90 0.0M
2021-11-10 50.75 51.50 50.75 51.50 0.0M
2021-11-09 50.35 51.55 49.95 50.10 0.0M
2021-11-08 48.65 50.00 48.55 49.95 0.0M
2021-11-04 50.00 50.00 47.65 49.05 0.0M
2021-11-03 49.75 50.00 49.75 50.00 0.0M
2021-11-02 51.50 51.50 48.15 49.60 0.0M
2021-10-29 49.40 51.05 48.55 50.30 0.0M
2021-10-28 48.25 51.70 48.25 50.90 0.0M
2021-10-27 49.75 50.00 49.75 50.00 0.0M
2021-10-26 51.30 51.30 49.95 49.95 0.0M
2021-10-25 51.90 51.90 49.55 50.25 0.0M
2021-10-22 54.00 54.00 51.80 52.10 0.0M
2021-10-21 54.10 54.55 53.95 54.50 0.0M
2021-10-20 55.60 56.05 55.00 55.00 0.0M
2021-10-19 57.55 59.80 55.60 57.85 0.0M
2021-10-18 56.00 58.60 56.00 58.35 0.0M
2021-10-14 58.50 60.05 57.75 57.90 0.0M
2021-10-13 61.05 62.65 60.75 60.75 0.0M
2021-10-12 66.00 66.00 62.00 63.90 0.0M
2021-10-11 64.55 64.95 61.00 64.95 0.0M
2021-10-08 60.20 62.00 57.50 61.90 0.0M
2021-10-07 61.35 61.40 58.10 60.35 0.0M
2021-10-06 58.65 58.65 58.50 58.65 0.0M
2021-10-05 55.00 55.90 55.00 55.90 0.0M
2021-10-04 53.25 53.25 53.00 53.25 0.0M
2021-10-01 50.50 50.75 50.50 50.75 0.0M
2021-09-30 48.00 48.35 48.00 48.35 0.0M
2021-09-29 45.50 46.05 45.10 46.05 0.0M
2021-09-28 46.00 46.30 46.00 46.30 0.0M
2021-09-27 48.25 48.25 45.00 46.00 0.0M
2021-09-24 45.50 46.25 44.35 46.25 0.0M
2021-09-23 44.70 45.90 44.05 44.05 0.0M
2021-09-22 43.60 46.00 43.60 44.05 0.0M
2021-09-21 45.50 46.00 44.60 44.60 0.0M
2021-09-20 44.75 46.90 44.75 46.90 0.0M
2021-09-17 47.95 47.95 46.05 46.65 0.0M
2021-09-16 46.20 48.70 45.25 48.00 0.0M
2021-09-15 47.55 47.60 47.55 47.55 0.0M
2021-09-14 46.10 46.10 45.50 45.50 0.0M
2021-09-13 47.65 47.65 46.10 46.10 0.0M
2021-09-09 45.55 45.60 45.55 45.60 0.0M
2021-09-08 47.85 47.85 47.85 47.85 0.0M
2021-09-07 47.75 47.75 46.00 46.00 0.0M
2021-09-06 46.00 46.75 46.00 46.75 0.0M
2021-09-03 44.65 47.60 44.50 44.55 0.0M
2021-09-02 45.35 47.50 45.25 46.55 0.0M
2021-09-01 47.05 47.05 46.25 46.45 0.0M
2021-08-31 48.50 48.50 48.50 48.50 0.0M
2021-08-30 48.00 50.40 46.55 50.40 0.0M
2021-08-27 47.95 49.05 47.90 48.25 0.0M
2021-08-25 46.05 48.80 46.05 46.75 0.0M
2021-08-24 47.20 47.20 46.85 46.85 0.0M
2021-08-23 49.35 52.00 49.30 49.30 0.0M
2021-08-20 50.00 52.00 49.60 51.85 0.0M
2021-08-18 52.30 52.30 49.60 51.00 0.0M
2021-08-17 53.00 56.00 50.85 51.10 0.0M
2021-08-16 50.90 53.55 48.70 53.50 0.0M
2021-08-13 50.30 51.10 50.30 51.00 0.0M
2021-08-12 47.00 48.70 47.00 48.70 0.0M
2021-08-11 46.40 46.70 46.40 46.40 0.0M
2021-08-10 52.50 52.50 48.80 48.80 0.0M
2021-08-09 54.00 54.00 51.35 51.35 0.0M
2021-08-06 53.05 54.25 53.05 54.05 0.0M
2021-08-05 54.10 55.90 52.70 54.40 0.0M
2021-08-04 56.10 56.10 55.15 55.15 0.0M
2021-08-03 57.00 58.00 56.50 56.75 0.0M
2021-08-02 56.20 56.50 56.20 56.50 0.0M
2021-07-30 57.20 59.95 57.10 59.00 0.0M
2021-07-29 57.55 60.95 57.55 60.10 0.0M
2021-07-28 62.25 62.25 57.10 60.50 0.0M
2021-07-27 58.55 59.30 58.00 59.30 0.0M
2021-07-26 56.05 58.65 56.05 56.50 0.0M
2021-07-23 58.00 58.00 55.55 56.00 0.0M
2021-07-22 60.30 63.95 58.45 58.45 0.0M
2021-07-20 59.15 62.50 58.00 61.50 0.0M
2021-07-19 63.00 63.05 60.00 60.60 0.0M
2021-07-16 61.00 64.95 59.05 62.10 0.0M
2021-07-15 59.80 63.35 59.05 60.45 0.0M
2021-07-14 62.65 63.10 59.55 62.40 0.0M
2021-07-13 61.05 61.90 59.25 60.95 0.0M
2021-07-12 60.90 62.80 58.90 59.65 0.0M
2021-07-09 54.80 59.80 54.80 58.90 0.0M
2021-07-08 54.95 56.80 54.10 55.45 0.0M
2021-07-07 54.85 57.90 54.05 55.30 0.0M
2021-07-06 53.75 57.95 52.75 55.00 0.0M
2021-07-05 51.00 55.00 48.80 54.95 0.0M
2021-07-02 47.75 50.95 46.70 50.00 0.0M
2021-07-01 48.00 49.35 46.40 46.95 0.0M
2021-06-30 47.60 50.95 47.60 47.95 0.0M
2021-06-29 47.40 51.45 46.05 49.25 0.0M
2021-06-28 46.15 50.45 46.15 49.20 0.0M
2021-06-25 47.65 50.00 47.65 49.55 0.0M
2021-06-24 49.00 49.00 48.60 48.75 0.0M
2021-06-23 50.65 50.65 49.50 49.55 0.0M
2021-06-22 50.00 50.00 47.00 48.45 0.0M
2021-06-21 48.90 48.90 46.95 46.95 0.0M
2021-06-18 49.45 49.50 45.55 47.05 0.0M
2021-06-17 45.70 48.95 45.25 48.50 0.0M
2021-06-16 45.60 49.60 45.40 45.85 0.0M
2021-06-15 48.40 48.40 46.00 47.70 0.0M
2021-06-14 45.45 49.45 44.55 47.50 0.0M
2021-06-11 48.30 48.30 46.40 46.80 0.0M
2021-06-10 48.90 50.00 47.25 48.55 0.0M
2021-06-09 48.00 48.95 45.25 47.40 0.0M
2021-06-08 50.00 52.50 46.05 47.80 0.0M
2021-06-07 43.00 49.30 43.00 48.95 0.0M
2021-06-04 44.60 45.90 44.10 44.90 0.0M
2021-06-03 42.95 44.00 42.95 44.00 0.0M
2021-06-02 43.00 43.20 41.40 42.10 0.0M
2021-06-01 46.00 46.00 42.50 42.50 0.0M
2021-05-31 45.70 45.70 41.90 44.35 0.0M
2021-05-28 43.65 45.70 43.15 43.95 0.0M
2021-05-27 43.85 43.85 42.75 43.60 0.0M
2021-05-26 41.85 41.85 41.50 41.80 0.0M
2021-05-25 42.50 43.00 41.70 41.75 0.0M
2021-05-24 43.90 43.90 41.20 43.00 0.0M
2021-05-21 40.15 42.90 40.05 42.85 0.0M
2021-05-20 41.25 41.25 41.25 41.25 0.0M
2021-05-19 41.50 42.15 40.50 41.60 0.0M
2021-05-18 41.80 42.80 41.20 41.20 0.0M
2021-05-17 42.95 42.95 41.80 41.80 0.0M
2021-05-14 43.95 43.95 43.95 43.95 0.0M
2021-05-12 41.90 42.00 41.90 42.00 0.0M
2021-05-11 41.55 41.60 41.55 41.60 0.0M
2021-05-10 41.40 41.40 39.65 39.65 0.0M
2021-05-07 40.70 40.70 38.55 40.50 0.0M
2021-05-06 39.45 39.45 39.15 39.15 0.0M
2021-05-05 42.90 42.90 39.35 40.00 0.0M
2021-05-04 40.50 41.25 39.30 41.00 0.0M
2021-05-03 40.50 40.50 38.25 39.50 0.0M
2021-04-30 40.75 40.75 40.20 40.25 0.0M
2021-04-29 39.65 41.75 39.65 40.65 0.0M
2021-04-28 41.70 41.70 41.70 41.70 0.0M
2021-04-27 38.55 39.95 38.55 39.95 0.0M
2021-04-26 38.95 40.25 37.70 38.35 0.0M
2021-04-23 39.00 39.00 38.50 38.95 0.0M
2021-04-22 37.00 37.50 36.10 37.50 0.0M
2021-04-20 38.35 38.45 37.05 37.05 0.0M
2021-04-19 41.70 41.70 38.80 38.80 0.0M
2021-04-16 40.75 40.95 40.75 40.80 0.0M
2021-04-13 39.80 39.80 39.40 39.40 0.0M
2021-04-12 45.75 45.75 41.45 41.45 0.0M
2021-04-09 43.60 43.60 43.60 43.60 0.0M
2021-04-07 41.55 41.55 41.55 41.55 0.0M
2021-04-05 39.60 41.80 39.60 41.80 0.0M
2021-04-01 43.50 43.50 41.35 41.40 0.0M
2021-03-26 44.45 44.45 43.50 43.50 0.0M
2021-03-25 41.10 43.50 41.10 43.50 0.0M
2021-03-24 42.40 42.40 42.40 42.40 0.0M
2021-03-23 43.50 43.50 42.00 42.00 0.0M
2021-03-22 43.45 46.00 42.00 42.30 0.0M
2021-03-19 47.30 47.30 42.85 44.20 0.0M
2021-03-18 49.00 49.00 45.00 45.10 0.0M
2021-03-17 47.00 48.40 47.00 47.05 0.0M
2021-03-16 48.75 48.75 46.05 46.10 0.0M
2021-03-15 48.20 48.20 46.55 46.55 0.0M
2021-03-12 46.60 47.85 46.00 47.00 0.0M
2021-03-10 45.80 46.45 45.75 45.85 0.0M
2021-03-09 45.45 46.50 45.15 45.70 0.0M
2021-03-08 44.50 45.00 44.10 44.30 0.0M
2021-03-05 44.05 44.95 44.00 44.20 0.0M
2021-03-04 45.85 46.35 44.10 44.15 0.0M
2021-03-03 45.20 46.20 44.45 45.55 0.0M
2021-03-02 43.05 44.40 43.05 44.40 0.0M
2021-03-01 41.10 42.35 40.70 42.30 0.0M
2021-02-26 38.50 40.35 38.50 40.35 0.0M
2021-02-25 37.40 38.65 36.45 38.45 0.0M
2021-02-23 36.65 36.90 36.50 36.90 0.0M
2021-02-22 38.50 40.25 36.95 36.95 0.0M
2021-02-18 36.50 38.85 36.50 38.80 0.0M
2021-02-17 38.75 38.75 36.70 37.00 0.0M
2021-02-16 38.10 38.10 37.00 37.25 0.0M
2021-02-15 42.90 42.90 38.70 38.75 0.0M
2021-02-12 43.30 43.30 42.90 42.90 0.0M
2021-02-11 47.00 48.00 44.75 47.65 0.0M
2021-02-10 47.80 47.80 45.95 46.50 0.0M
2021-02-09 47.10 48.50 47.00 47.05 0.0M
2021-02-08 48.90 48.90 47.10 47.10 0.0M
2021-02-05 51.15 51.15 46.25 48.30 0.0M
2021-02-04 47.10 47.70 46.20 46.50 0.0M
2021-02-03 47.20 48.10 47.20 48.10 0.0M
2021-02-02 45.85 45.85 45.85 45.85 0.0M
2021-02-01 42.80 43.70 42.80 43.70 0.0M
2021-01-29 41.00 42.05 40.05 41.65 0.0M
2021-01-28 40.60 44.70 40.60 41.45 0.0M
2021-01-27 42.35 43.90 40.30 42.70 0.0M
2021-01-25 41.90 43.35 41.50 41.85 0.0M
2021-01-22 42.75 43.95 41.10 43.65 0.0M
2021-01-21 44.20 44.20 42.60 42.60 0.0M
2021-01-20 43.70 43.70 43.00 43.50 0.0M
2021-01-19 45.00 45.00 43.60 44.05 0.0M
2021-01-18 44.15 44.15 42.70 43.95 0.0M
2021-01-15 44.05 47.90 44.05 44.75 0.0M
2021-01-14 44.65 46.45 44.65 46.30 0.0M
2021-01-13 46.25 46.25 43.30 44.25 0.0M
2021-01-12 44.00 44.90 44.00 44.05 0.0M
2021-01-11 45.55 47.45 45.20 45.50 0.0M
2021-01-08 47.50 47.50 44.55 46.40 0.0M
2021-01-07 47.60 48.00 46.65 46.65 0.0M
2021-01-06 48.50 49.00 46.30 48.00 0.0M
2021-01-05 48.10 49.50 47.60 48.45 0.0M
2021-01-04 48.00 49.20 48.00 48.30 0.0M
2021-01-01 46.10 48.65 46.10 48.65 0.0M