GPT Healthcare (GPTH)

GPTH
🏛️ India →
147.99
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
2024-12-31 187.00 187.58 181.11 183.90 0.1M
2024-12-30 185.00 186.23 181.00 184.97 0.1M
2024-12-27 185.89 185.89 180.41 183.87 0.1M
2024-12-26 185.39 186.70 181.50 183.62 0.1M
2024-12-24 185.41 187.40 182.40 185.39 0.1M
2024-12-23 178.02 191.05 178.02 185.41 0.8M
2024-12-20 179.01 181.99 175.41 178.02 0.1M
2024-12-19 178.07 182.87 177.50 180.04 0.2M
2024-12-18 183.00 185.87 180.50 181.22 0.1M
2024-12-17 189.35 189.35 183.00 183.50 0.1M
2024-12-16 188.07 189.00 185.00 185.57 0.1M
2024-12-13 182.60 192.00 180.42 188.07 0.6M
2024-12-12 185.00 185.60 181.43 184.43 0.1M
2024-12-11 184.60 188.00 182.41 183.84 0.2M
2024-12-10 185.00 186.72 180.75 182.93 0.1M
2024-12-09 188.00 188.00 184.05 184.44 0.1M
2024-12-06 189.20 191.54 186.00 186.75 0.4M
2024-12-05 184.95 191.20 183.21 186.25 0.3M
2024-12-04 182.99 188.30 182.10 184.42 0.3M
2024-12-03 179.00 183.14 178.87 182.22 0.2M
2024-12-02 178.43 181.26 174.76 179.26 0.1M
2024-11-29 175.20 183.25 175.20 178.91 0.3M
2024-11-28 173.32 179.50 172.19 177.05 0.2M
2024-11-27 173.50 175.00 169.92 173.98 0.1M
2024-11-26 168.35 172.00 168.01 170.93 0.1M
2024-11-25 167.50 170.60 164.80 168.70 0.1M
2024-11-22 169.45 170.02 163.50 164.28 0.3M
2024-11-21 161.25 169.00 158.11 166.93 0.1M
2024-11-19 161.79 165.00 160.50 161.62 0.1M
2024-11-18 164.50 165.19 160.10 161.37 0.1M
2024-11-14 163.00 167.60 162.81 163.99 0.1M
2024-11-13 170.00 170.07 163.00 163.54 0.1M
2024-11-12 173.25 175.94 168.00 169.58 0.1M
2024-11-11 174.70 180.00 173.50 174.56 0.2M
2024-11-08 174.00 176.50 173.06 174.73 0.1M
2024-11-07 174.09 176.90 173.50 174.00 0.1M
2024-11-06 174.47 176.00 172.21 174.09 0.1M
2024-11-05 173.00 175.20 170.00 172.55 0.1M
2024-11-04 176.25 176.25 168.00 172.85 0.2M
2024-11-01 174.00 174.35 171.70 173.64 0.0M
2024-10-31 169.40 174.75 168.62 171.11 0.1M
2024-10-30 164.00 174.89 162.51 169.68 0.3M
2024-10-29 160.01 164.21 157.60 163.65 0.1M
2024-10-28 154.00 165.50 151.50 160.67 0.4M
2024-10-25 160.40 160.80 152.41 154.56 0.4M
2024-10-24 163.80 164.29 158.71 160.40 0.1M
2024-10-23 163.00 165.60 160.21 161.94 0.1M
2024-10-22 167.00 168.66 160.79 163.04 0.2M
2024-10-21 172.31 174.00 166.80 167.76 0.1M
2024-10-18 174.96 174.96 172.01 172.80 0.1M
2024-10-17 176.99 178.90 175.00 175.55 0.1M
2024-10-16 176.90 178.46 175.00 176.57 0.1M
2024-10-15 179.40 181.00 176.51 177.13 0.1M
2024-10-14 180.14 182.10 177.10 178.67 0.1M
2024-10-11 179.40 181.30 179.10 180.14 0.1M
2024-10-10 178.88 185.00 172.00 181.43 0.2M
2024-10-09 179.31 180.93 177.25 178.80 0.1M
2024-10-08 170.50 180.90 167.70 179.31 0.2M
2024-10-07 181.50 181.50 170.00 170.50 0.2M
2024-10-04 178.59 182.00 175.20 177.79 0.2M
2024-10-03 180.00 181.90 177.03 178.03 0.2M
2024-10-01 181.55 187.00 181.55 183.10 0.2M
2024-09-30 184.99 184.99 180.11 181.56 0.2M
2024-09-27 186.00 187.81 182.00 183.33 0.2M
2024-09-26 186.85 191.28 183.10 187.01 0.5M
2024-09-25 183.00 189.00 180.60 185.75 0.6M
2024-09-24 184.45 186.80 180.50 182.01 0.4M
2024-09-23 183.99 187.93 182.91 183.77 0.4M
2024-09-20 185.45 186.49 181.95 182.78 0.3M
2024-09-19 187.60 188.99 181.00 184.68 0.3M
2024-09-18 193.00 194.70 185.70 186.66 0.5M
2024-09-17 191.40 191.90 187.33 190.31 0.4M
2024-09-16 191.97 199.06 189.50 190.00 1.2M
2024-09-13 196.80 200.64 186.26 188.11 1.9M
2024-09-12 181.33 205.50 180.16 194.49 7.2M
2024-09-11 178.83 183.00 178.20 179.64 0.2M
2024-09-10 181.02 183.29 176.60 177.36 0.2M
2024-09-09 183.29 183.29 177.90 179.13 0.2M
2024-09-06 183.60 184.14 180.05 180.59 0.2M
2024-09-05 182.88 186.79 182.05 182.32 0.2M
2024-09-04 181.44 183.79 179.00 182.88 0.2M
2024-09-03 186.35 186.35 179.50 180.64 0.3M
2024-09-02 189.00 189.90 186.00 186.35 0.2M
2024-08-30 184.75 189.84 183.70 187.38 0.2M
2024-08-29 187.30 187.74 183.37 184.53 0.2M
2024-08-28 186.00 193.75 184.55 185.46 0.5M
2024-08-27 183.64 188.94 183.33 184.10 0.3M
2024-08-26 191.55 191.77 185.56 186.37 0.3M
2024-08-23 193.10 194.00 187.85 188.71 0.4M
2024-08-22 198.50 198.50 192.10 193.51 0.4M
2024-08-21 195.49 199.28 193.99 196.62 0.7M
2024-08-20 198.90 208.45 192.00 193.86 2.9M
2024-08-19 173.10 194.90 173.10 192.12 3.9M
2024-08-16 175.00 177.00 169.61 170.53 0.2M
2024-08-14 180.00 181.00 174.00 174.70 0.3M
2024-08-13 187.79 192.39 181.32 182.45 0.3M
2024-08-12 182.50 186.47 182.11 184.95 0.1M
2024-08-09 184.90 187.70 183.00 184.53 0.2M
2024-08-08 185.50 188.59 182.46 183.50 0.2M
2024-08-07 185.00 185.00 178.61 183.10 0.2M
2024-08-06 184.49 187.38 178.31 179.56 0.3M
2024-08-05 185.15 188.95 180.68 182.68 0.5M
2024-08-02 189.99 192.00 188.00 191.47 0.4M
2024-08-01 194.50 195.67 190.00 192.44 0.8M
2024-07-31 207.98 207.98 190.00 190.73 2.4M
2024-07-30 173.57 179.70 171.25 177.21 0.4M
2024-07-29 174.99 175.48 170.57 173.57 0.2M
2024-07-26 167.00 174.60 167.00 173.32 0.2M
2024-07-25 165.45 169.38 165.00 167.91 0.1M
2024-07-24 164.75 169.28 164.75 167.99 0.1M
2024-07-23 169.90 171.26 162.06 167.25 0.2M
2024-07-22 167.91 171.00 165.55 169.11 0.1M
2024-07-19 175.00 175.00 167.00 167.91 0.3M
2024-07-18 171.72 180.90 171.72 175.27 0.6M
2024-07-16 167.85 173.59 166.50 171.72 0.3M
2024-07-15 167.85 168.05 165.00 165.36 0.1M
2024-07-12 167.52 170.00 165.01 165.35 0.1M
2024-07-11 170.00 171.70 166.87 167.36 0.1M
2024-07-10 173.70 173.90 164.89 169.09 0.2M
2024-07-09 175.00 178.78 172.33 174.62 0.3M
2024-07-08 174.00 180.10 172.21 173.09 0.6M
2024-07-05 167.19 175.56 165.00 172.95 0.7M
2024-07-04 163.85 168.20 163.00 167.04 0.5M
2024-07-03 154.00 163.64 153.60 162.07 0.6M
2024-07-02 153.00 155.00 152.18 153.88 0.1M
2024-07-01 151.50 152.00 149.16 151.46 0.1M
2024-06-28 151.90 151.90 150.04 150.91 0.1M
2024-06-27 151.40 152.00 148.60 151.12 0.1M
2024-06-26 152.11 152.89 150.00 150.28 0.1M
2024-06-25 153.01 154.79 151.61 152.03 0.1M
2024-06-24 154.80 154.80 151.50 153.02 0.1M
2024-06-21 151.00 156.86 150.90 153.65 0.2M
2024-06-20 151.04 152.49 149.60 150.72 0.2M
2024-06-19 155.88 156.48 150.50 150.76 0.1M
2024-06-18 154.65 156.95 153.53 154.70 0.1M
2024-06-14 156.50 157.76 152.81 154.34 0.2M
2024-06-13 148.54 156.34 147.71 155.34 0.3M
2024-06-12 149.50 150.00 147.00 148.53 0.2M
2024-06-11 146.65 148.80 146.65 147.57 0.1M
2024-06-10 148.10 149.90 145.69 146.24 0.2M
2024-06-07 141.75 147.60 141.75 147.10 0.4M
2024-06-06 142.40 144.70 140.50 141.75 0.2M
2024-06-05 136.95 141.80 132.35 141.25 0.2M
2024-06-04 145.55 145.55 128.70 132.35 0.4M
2024-06-03 148.50 149.90 143.20 145.05 0.2M
2024-05-31 145.00 146.50 142.80 143.95 0.1M
2024-05-30 147.00 147.80 144.05 144.80 0.1M
2024-05-29 147.55 148.30 145.60 146.35 0.1M
2024-05-28 147.90 148.75 145.60 147.65 0.2M
2024-05-27 154.45 156.00 145.40 146.60 0.5M
2024-05-24 156.45 158.70 153.15 153.90 0.2M
2024-05-23 161.50 161.95 155.20 155.95 0.3M
2024-05-22 165.50 165.65 159.50 160.05 0.2M
2024-05-21 164.00 169.00 160.95 165.10 0.3M
2024-05-18 162.60 162.60 162.60 162.60 0.0M
2024-05-17 153.50 159.10 153.50 158.50 0.2M
2024-05-16 157.10 157.90 152.50 152.90 0.3M
2024-05-15 155.90 160.25 154.05 155.45 0.3M
2024-05-14 155.00 156.25 154.00 154.50 0.2M
2024-05-13 158.70 159.50 153.00 153.80 0.2M
2024-05-10 163.80 165.70 158.15 158.60 0.3M
2024-05-09 169.00 169.55 162.95 163.50 0.3M
2024-05-08 161.50 171.85 159.50 167.25 0.2M
2024-05-07 168.95 170.20 161.00 161.85 0.3M
2024-05-06 172.95 173.40 168.00 168.80 0.2M
2024-05-03 171.00 173.60 169.05 172.25 0.2M
2024-05-02 172.25 173.85 168.10 170.20 0.3M
2024-04-30 173.00 174.70 171.50 172.25 0.3M
2024-04-29 178.00 178.00 171.90 172.55 0.3M
2024-04-26 178.00 180.00 175.25 176.05 0.4M
2024-04-25 175.35 181.00 174.00 177.40 0.6M
2024-04-24 170.75 175.25 170.00 173.65 0.3M
2024-04-23 169.50 170.80 167.70 169.00 0.2M
2024-04-22 171.00 176.95 165.00 168.20 0.2M
2024-04-19 167.10 171.40 166.20 169.95 0.2M
2024-04-18 172.00 172.95 168.95 170.35 0.2M
2024-04-16 167.35 169.75 164.10 168.55 0.3M
2024-04-15 168.00 172.95 164.70 165.20 0.4M
2024-04-12 172.00 177.50 171.45 174.75 0.4M
2024-04-10 176.50 179.40 170.70 172.05 0.4M
2024-04-09 181.00 194.50 172.15 174.25 1.5M
2024-04-08 184.55 184.85 177.00 177.55 0.2M
2024-04-05 185.60 185.65 176.20 182.45 0.3M
2024-04-04 187.45 189.50 181.50 182.90 0.4M
2024-04-03 182.90 189.50 180.20 186.40 0.9M
2024-04-02 175.75 184.45 173.05 182.90 0.4M
2024-04-01 180.05 184.50 173.05 176.70 0.6M
2024-03-28 178.35 179.50 170.80 176.30 0.6M
2024-03-27 172.35 179.50 171.60 177.25 0.9M
2024-03-26 170.20 173.65 169.00 172.30 0.4M
2024-03-22 173.00 174.60 169.80 173.65 0.4M
2024-03-21 169.00 175.20 167.10 173.00 1.0M
2024-03-20 167.55 184.30 165.15 175.25 3.8M
2024-03-19 167.00 169.70 160.95 167.70 1.4M
2024-03-18 146.05 171.30 145.60 167.50 3.3M
2024-03-15 148.85 150.95 143.90 148.00 0.6M
2024-03-14 143.55 153.00 141.15 149.20 1.1M
2024-03-13 153.00 157.55 139.60 145.20 1.8M
2024-03-12 163.70 164.70 141.85 151.55 2.7M
2024-03-11 171.80 174.25 161.25 163.75 1.4M
2024-03-07 168.60 177.75 168.00 171.80 0.9M
2024-03-06 175.20 176.70 167.50 168.65 1.0M
2024-03-05 181.35 182.40 170.60 178.00 1.8M
2024-03-04 191.70 191.80 180.10 181.45 1.6M
2024-03-01 193.70 196.30 185.00 191.70 3.5M
2024-02-29 215.00 219.90 196.10 200.70 20.7M