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
2022-12-30 74.95 78.65 74.50 75.90 0.0M
2022-12-29 70.70 74.35 70.70 72.50 0.0M
2022-12-28 76.55 76.65 72.00 72.10 0.0M
2022-12-27 72.90 75.05 72.20 73.90 0.0M
2022-12-26 64.60 74.30 64.60 72.55 0.0M
2022-12-23 69.15 69.85 67.25 67.70 0.0M
2022-12-22 74.15 75.50 69.50 70.95 0.0M
2022-12-21 77.90 78.55 74.00 74.60 0.0M
2022-12-20 78.15 78.50 76.85 77.55 0.0M
2022-12-19 79.95 81.00 78.50 79.10 0.0M
2022-12-16 76.90 82.00 76.90 79.50 0.0M
2022-12-15 76.00 77.50 76.00 77.35 0.0M
2022-12-14 74.15 78.75 74.15 76.90 0.0M
2022-12-13 76.60 77.25 75.55 76.25 0.0M
2022-12-12 74.00 76.80 74.00 76.15 0.0M
2022-12-09 75.80 76.50 75.10 76.15 0.0M
2022-12-08 77.05 77.45 76.00 76.00 0.0M
2022-12-07 76.55 79.60 76.25 78.15 0.0M
2022-12-06 76.00 78.55 76.00 76.95 0.0M
2022-12-05 77.20 77.95 75.10 76.75 0.0M
2022-12-02 76.95 77.20 76.25 77.15 0.0M
2022-12-01 76.35 79.85 76.25 77.50 0.0M
2022-11-30 74.75 77.95 74.40 77.35 0.0M
2022-11-29 74.95 76.40 73.70 74.70 0.0M
2022-11-28 74.50 77.15 73.05 75.20 0.0M
2022-11-25 73.65 77.00 73.65 75.30 0.0M
2022-11-24 76.90 78.00 74.40 74.95 0.0M
2022-11-23 73.00 76.70 73.00 75.40 0.0M
2022-11-22 76.60 77.50 74.25 75.00 0.0M
2022-11-21 79.95 80.35 76.05 76.60 0.0M
2022-11-18 80.00 84.70 78.00 78.85 0.0M
2022-11-17 81.50 83.30 79.30 80.25 0.0M
2022-11-16 80.05 82.65 79.10 80.20 0.0M
2022-11-15 73.35 82.45 73.15 79.10 0.0M
2022-11-14 80.20 80.20 73.30 74.30 0.0M
2022-11-11 66.15 79.65 66.15 78.00 0.0M
2022-11-10 67.10 69.50 65.30 66.40 0.0M
2022-11-09 70.05 71.45 67.45 68.50 0.0M
2022-11-07 73.80 73.80 68.75 69.45 0.0M
2022-11-04 65.05 72.95 65.05 68.45 0.0M
2022-11-03 61.50 63.25 60.80 60.80 0.0M
2022-11-02 60.05 62.60 60.00 60.90 0.0M
2022-11-01 62.05 62.50 60.15 62.50 0.0M
2022-10-31 60.00 63.10 60.00 61.30 0.0M
2022-10-28 61.65 63.15 61.60 62.30 0.0M
2022-10-27 66.75 66.75 61.05 61.65 0.0M
2022-10-25 66.15 66.15 61.60 62.00 0.0M
2022-10-24 65.50 65.65 61.75 63.05 0.0M
2022-10-21 61.15 63.35 61.15 63.30 0.0M
2022-10-20 64.65 64.95 61.65 62.80 0.0M
2022-10-19 66.20 66.35 60.95 61.65 0.0M
2022-10-18 63.00 64.10 62.15 62.15 0.0M
2022-10-17 60.00 63.25 59.85 63.20 0.0M
2022-10-14 61.25 61.50 60.70 61.15 0.0M
2022-10-13 61.30 62.05 60.70 61.15 0.0M
2022-10-12 63.05 63.05 61.70 63.00 0.0M
2022-10-11 64.05 64.55 63.10 64.25 0.0M
2022-10-10 63.95 65.90 63.90 64.60 0.0M
2022-10-07 64.55 66.20 63.80 65.35 0.0M
2022-10-06 65.45 68.90 64.00 65.50 0.0M
2022-10-04 65.00 65.00 63.75 63.75 0.0M
2022-10-03 65.70 66.60 62.50 62.85 0.0M
2022-09-30 67.25 67.25 64.50 65.00 0.0M
2022-09-29 64.85 65.00 64.45 64.75 0.0M
2022-09-28 63.35 67.30 63.35 64.60 0.0M
2022-09-27 64.80 69.10 64.80 66.50 0.0M
2022-09-26 69.95 69.95 63.80 64.00 0.0M
2022-09-23 70.55 72.00 68.45 70.75 0.0M
2022-09-22 71.90 72.05 71.00 71.05 0.0M
2022-09-21 71.90 72.10 70.50 70.55 0.0M
2022-09-20 69.70 72.00 68.35 72.00 0.0M
2022-09-19 70.90 72.25 69.65 71.15 0.0M
2022-09-16 71.40 73.00 68.50 70.50 0.0M
2022-09-15 73.80 74.70 71.20 71.60 0.0M
2022-09-14 73.55 74.50 72.50 72.95 0.0M
2022-09-13 73.90 75.35 72.55 73.25 0.0M
2022-09-12 75.35 77.40 73.40 75.20 0.0M
2022-09-09 73.00 74.10 72.60 72.85 0.0M
2022-09-08 71.50 74.00 71.15 73.45 0.0M
2022-09-07 76.95 76.95 71.00 72.65 0.0M
2022-09-06 71.55 72.55 71.10 71.65 0.0M
2022-09-05 73.00 75.05 72.15 74.50 0.0M
2022-09-02 77.00 79.00 73.30 73.75 0.0M
2022-09-01 69.00 78.45 68.00 76.75 0.0M
2022-08-30 71.95 75.75 70.05 72.50 0.0M
2022-08-29 63.00 73.00 63.00 71.00 0.0M
2022-08-26 74.45 74.65 72.75 72.85 0.0M
2022-08-25 73.15 75.20 71.00 71.75 0.0M
2022-08-24 74.40 74.85 72.05 72.05 0.0M
2022-08-23 75.05 75.95 71.45 72.60 0.0M
2022-08-22 72.55 75.70 72.55 73.60 0.0M
2022-08-19 72.25 80.10 72.05 73.55 0.0M
2022-08-18 70.95 72.45 70.10 71.45 0.0M
2022-08-17 71.55 73.80 69.45 70.35 0.0M
2022-08-16 70.00 74.00 68.05 71.60 0.0M
2022-08-12 68.10 70.00 67.10 67.40 0.0M
2022-08-11 70.10 70.10 68.90 69.25 0.0M
2022-08-10 72.05 72.40 68.40 68.40 0.0M
2022-08-08 62.00 72.35 61.95 70.80 0.0M
2022-08-05 62.25 64.30 62.20 62.90 0.0M
2022-08-04 63.90 63.90 60.65 62.35 0.0M
2022-08-03 69.75 69.75 63.65 64.60 0.0M
2022-08-02 60.70 65.00 60.65 63.85 0.0M
2022-08-01 60.40 61.05 60.40 60.95 0.0M
2022-07-29 61.60 61.60 59.40 61.00 0.0M
2022-07-28 59.00 60.85 58.70 60.55 0.0M
2022-07-27 56.65 61.55 56.65 59.10 0.0M
2022-07-26 60.20 61.65 59.95 60.00 0.0M
2022-07-25 59.60 61.20 59.60 60.55 0.0M
2022-07-22 60.40 60.70 58.20 59.60 0.0M
2022-07-21 61.05 61.55 59.10 60.35 0.0M
2022-07-20 62.10 62.55 60.65 61.05 0.0M
2022-07-19 62.50 62.50 60.45 60.65 0.0M
2022-07-18 62.20 62.20 61.20 62.10 0.0M
2022-07-15 65.90 65.90 61.45 61.65 0.0M
2022-07-14 63.45 63.45 60.55 60.60 0.0M
2022-07-13 66.85 66.85 61.90 62.05 0.0M
2022-07-12 67.20 68.55 64.55 65.05 0.0M
2022-07-11 58.35 66.00 58.00 66.00 0.0M
2022-07-08 58.05 60.50 58.05 60.00 0.0M
2022-07-07 60.35 61.05 58.20 58.20 0.0M
2022-07-06 58.50 60.85 58.30 60.70 0.0M
2022-07-05 59.05 59.05 55.95 56.30 0.0M
2022-07-04 60.50 61.20 58.55 59.00 0.0M
2022-07-01 58.75 60.30 58.70 60.30 0.0M
2022-06-30 59.25 62.40 58.95 62.15 0.0M
2022-06-29 61.05 61.05 59.85 60.20 0.0M
2022-06-28 62.05 62.05 61.05 61.05 0.0M
2022-06-27 62.65 62.65 60.95 61.75 0.0M
2022-06-24 62.00 63.50 62.00 63.50 0.0M
2022-06-23 60.50 62.90 59.15 62.90 0.0M
2022-06-22 58.50 60.70 56.80 58.50 0.0M
2022-06-21 60.00 60.50 57.70 59.00 0.0M
2022-06-20 60.00 61.30 57.00 57.55 0.0M
2022-06-17 60.95 62.40 60.10 62.40 0.0M
2022-06-16 64.25 67.80 58.30 59.65 0.0M
2022-06-15 65.95 68.00 64.20 64.45 0.0M
2022-06-14 68.50 68.50 63.90 64.00 0.0M
2022-06-13 64.05 65.00 60.45 63.05 0.0M
2022-06-10 64.90 65.20 62.80 64.50 0.0M
2022-06-09 63.95 65.80 63.90 65.75 0.0M
2022-06-08 67.50 67.50 64.15 64.15 0.0M
2022-06-07 62.95 64.80 62.00 64.80 0.0M
2022-06-06 65.25 65.25 64.90 65.25 0.0M
2022-06-03 65.35 65.35 65.25 65.25 0.0M
2022-06-02 64.50 65.30 61.80 65.30 0.0M
2022-06-01 63.60 64.25 62.30 62.30 0.0M
2022-05-31 64.45 64.85 64.40 64.40 0.0M
2022-05-30 64.90 64.90 60.10 64.50 0.0M
2022-05-27 62.00 63.00 61.65 62.45 0.0M
2022-05-26 60.60 64.90 59.25 64.85 0.0M
2022-05-25 64.20 65.45 62.20 62.20 0.0M
2022-05-24 66.55 67.45 65.10 65.30 0.0M
2022-05-23 69.35 69.35 67.05 67.05 0.0M
2022-05-20 70.50 72.40 69.00 70.55 0.0M
2022-05-19 71.60 71.60 68.15 71.30 0.0M
2022-05-18 68.05 68.35 66.00 68.35 0.0M
2022-05-17 61.70 65.60 61.70 65.10 0.0M
2022-05-16 63.05 64.00 62.50 62.50 0.0M
2022-05-13 67.45 67.45 65.75 65.75 0.0M
2022-05-12 67.30 71.40 67.05 69.20 0.0M
2022-05-11 70.50 70.50 70.30 70.30 0.0M
2022-05-10 75.30 75.30 74.00 74.00 0.0M
2022-05-09 72.60 77.85 72.60 77.85 0.0M
2022-05-06 75.05 75.35 73.15 74.65 0.0M
2022-05-05 80.55 80.55 76.10 76.95 0.0M
2022-05-04 85.40 85.40 77.45 79.85 0.0M
2022-05-02 78.70 81.40 78.70 81.40 0.0M
2022-04-29 79.45 80.00 77.55 77.55 0.0M
2022-04-28 82.00 82.00 78.20 78.90 0.0M
2022-04-27 83.05 83.05 81.00 81.95 0.0M
2022-04-26 87.60 87.90 84.50 84.50 0.0M
2022-04-25 90.65 90.65 86.50 87.40 0.0M
2022-04-22 88.00 92.40 87.00 90.00 0.0M
2022-04-21 88.30 89.15 87.65 88.60 0.0M
2022-04-20 86.75 90.05 85.95 87.25 0.0M
2022-04-19 91.10 93.60 86.15 87.35 0.0M
2022-04-18 86.05 91.00 86.05 90.10 0.0M
2022-04-13 89.75 89.75 86.00 87.65 0.0M
2022-04-12 90.05 92.85 86.45 90.15 0.0M
2022-04-11 93.40 93.70 85.50 90.95 0.0M
2022-04-08 87.25 89.25 87.25 89.25 0.0M
2022-04-07 81.10 86.40 78.20 85.00 0.0M
2022-04-06 79.85 84.50 74.35 82.30 0.0M
2022-04-05 74.00 79.85 71.10 79.60 0.0M
2022-04-04 69.85 74.65 68.20 72.60 0.0M
2022-04-01 65.15 71.70 64.80 71.55 0.0M
2022-03-31 64.10 67.10 64.10 65.20 0.0M
2022-03-30 65.20 66.55 64.00 64.20 0.0M
2022-03-29 68.00 68.00 63.25 64.40 0.0M
2022-03-28 64.55 66.80 63.25 63.75 0.0M
2022-03-25 67.85 67.85 64.50 66.30 0.0M
2022-03-24 65.75 67.90 64.80 67.75 0.0M
2022-03-23 66.00 67.00 64.10 64.15 0.0M
2022-03-22 68.00 68.00 65.50 65.80 0.0M
2022-03-21 66.10 69.50 66.10 66.40 0.0M
2022-03-17 69.00 70.50 67.75 68.05 0.0M
2022-03-16 67.15 69.85 66.50 69.10 0.0M
2022-03-15 67.05 70.90 66.50 66.50 0.0M
2022-03-14 66.25 71.00 66.25 68.00 0.0M
2022-03-11 63.95 67.05 63.15 64.90 0.0M
2022-03-10 66.00 66.10 63.85 64.15 0.0M
2022-03-09 59.25 65.00 59.25 64.70 0.0M
2022-03-08 61.80 63.45 59.00 59.90 0.0M
2022-03-07 58.15 61.85 58.15 60.60 0.0M
2022-03-04 62.40 64.00 62.40 63.65 0.0M
2022-03-03 64.40 65.80 62.85 62.90 0.0M
2022-03-02 61.50 64.50 61.50 64.00 0.0M
2022-02-28 61.55 65.00 61.50 63.65 0.0M
2022-02-25 57.95 64.75 57.95 62.45 0.0M
2022-02-24 62.70 63.65 61.00 61.30 0.0M
2022-02-23 65.20 66.95 65.20 66.95 0.0M
2022-02-22 67.00 67.40 64.10 65.45 0.0M
2022-02-21 66.70 69.00 66.00 66.20 0.0M
2022-02-18 67.05 70.60 67.00 67.95 0.0M
2022-02-17 65.50 70.00 65.50 68.50 0.0M
2022-02-16 64.70 68.60 64.70 67.05 0.0M
2022-02-15 66.90 67.45 65.05 65.50 0.0M
2022-02-14 66.00 68.50 65.00 65.55 0.0M
2022-02-11 70.15 72.00 67.85 68.75 0.0M
2022-02-10 69.60 70.50 69.45 69.80 0.0M
2022-02-09 72.90 73.80 66.95 67.90 0.0M
2022-02-08 71.00 72.60 69.70 69.95 0.0M
2022-02-07 68.75 73.90 67.55 71.90 0.0M
2022-02-04 64.85 67.80 64.85 67.20 0.0M
2022-02-03 64.65 66.30 64.25 64.60 0.1M
2022-02-02 62.80 64.00 62.75 64.00 0.0M
2022-02-01 63.15 63.85 62.00 62.10 0.0M
2022-01-31 63.90 64.40 60.75 62.75 0.0M
2022-01-28 63.50 64.00 62.10 63.90 0.0M
2022-01-27 66.70 66.70 61.90 63.10 0.0M
2022-01-25 63.15 65.00 63.15 63.55 0.0M
2022-01-24 68.25 68.70 65.05 65.05 0.0M
2022-01-21 69.55 70.50 68.00 68.45 0.0M
2022-01-20 67.35 70.25 66.55 69.65 0.0M
2022-01-19 66.85 69.25 65.75 67.40 0.0M
2022-01-18 74.50 74.50 68.00 68.15 0.0M
2022-01-17 70.05 71.55 68.50 71.55 0.0M
2022-01-14 68.45 69.75 67.95 68.15 0.0M
2022-01-13 71.00 71.90 66.80 69.55 0.0M
2022-01-12 68.60 69.30 67.05 69.25 0.0M
2022-01-11 63.00 66.00 62.95 66.00 0.0M
2022-01-10 63.00 64.00 62.35 63.70 0.0M
2022-01-07 63.05 64.00 61.85 64.00 0.0M
2022-01-06 61.80 63.00 61.50 63.00 0.0M
2022-01-05 61.00 62.85 60.10 61.70 0.0M
2022-01-04 61.50 63.00 60.50 62.15 0.0M
2022-01-03 62.00 62.00 61.00 61.65 0.0M