GTT Data Solutions (GTTD)

GTTD
🏛️ India →
69.73
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 90.01 90.01 90.01 90.01 0.0M
2024-12-30 91.84 91.84 91.84 91.84 0.0M
2024-12-27 95.02 95.02 93.69 93.69 0.0M
2024-12-26 98.44 98.44 94.62 95.60 0.0M
2024-12-24 96.53 97.34 96.53 96.53 0.0M
2024-12-23 98.50 100.82 98.50 98.50 0.0M
2024-12-20 100.82 100.82 100.18 100.18 0.0M
2024-12-19 100.18 100.18 100.18 100.18 0.0M
2024-12-18 102.21 102.21 102.21 102.21 0.0M
2024-12-17 105.02 105.02 104.30 104.30 0.1M
2024-12-16 102.96 102.96 102.96 102.96 0.1M
2024-12-13 99.72 100.96 99.72 100.96 0.1M
2024-12-12 101.75 101.75 101.75 101.75 0.0M
2024-12-11 99.78 99.78 99.78 99.78 0.0M
2024-12-10 97.83 97.83 97.83 97.83 0.0M
2024-12-09 93.20 93.20 93.20 93.20 0.0M
2024-12-06 86.56 88.77 84.57 88.77 0.1M
2024-12-05 84.57 84.57 80.25 84.57 0.1M
2024-12-04 82.28 82.28 77.70 80.54 0.0M
2024-12-03 78.19 80.54 75.32 78.63 0.1M
2024-12-02 77.06 79.99 74.11 77.32 0.1M
2024-11-29 75.01 76.51 75.01 76.19 0.1M
2024-11-28 77.84 77.84 76.51 76.51 0.1M
2024-11-27 75.03 78.05 75.03 78.05 0.2M
2024-11-26 76.54 76.54 76.54 76.54 0.0M
2024-11-25 78.08 78.08 78.08 78.08 0.0M
2024-11-22 79.67 79.67 79.67 79.67 0.0M
2024-11-21 81.29 81.29 81.29 81.29 0.0M
2024-11-19 82.94 82.94 82.94 82.94 0.0M
2024-11-18 84.62 84.62 84.62 84.62 0.0M
2024-11-14 86.94 86.94 86.33 86.33 0.1M
2024-11-13 85.26 85.26 85.26 85.26 0.0M
2024-11-12 83.61 83.61 83.61 83.61 0.0M
2024-11-11 81.99 81.99 81.99 81.99 0.0M
2024-11-08 80.39 80.39 80.28 80.39 0.0M
2024-11-07 78.83 78.83 78.83 78.83 0.0M
2024-11-06 74.28 77.29 74.28 77.29 0.0M
2024-11-05 75.79 75.79 75.79 75.79 0.0M
2024-11-04 78.83 78.83 77.32 77.32 0.0M
2024-10-31 78.89 78.89 75.82 78.89 0.1M
2024-10-30 77.35 77.35 77.35 77.35 0.0M
2024-10-29 75.85 75.85 75.85 75.85 0.0M
2024-10-28 74.37 74.37 74.37 74.37 0.0M
2024-10-25 72.92 72.92 70.08 72.92 0.0M
2024-10-24 71.50 71.50 71.50 71.50 0.0M
2024-10-23 67.39 70.11 67.39 70.11 0.0M
2024-10-22 70.11 70.11 68.75 68.75 0.0M
2024-10-21 68.75 68.75 68.75 68.75 0.0M
2024-10-18 67.42 67.42 67.42 67.42 0.0M
2024-10-17 66.11 66.11 64.32 66.11 0.0M
2024-10-16 64.84 64.84 64.84 64.84 0.0M
2024-10-15 63.59 63.59 63.59 63.59 0.0M
2024-10-14 62.35 62.35 62.35 62.35 0.0M
2024-10-11 61.24 61.24 61.13 61.13 0.0M
2024-10-10 61.24 61.24 60.06 60.06 0.0M
2024-10-09 60.00 60.06 60.00 60.06 0.0M
2024-10-08 60.00 60.00 60.00 60.00 0.0M
2024-10-07 62.46 62.46 61.22 61.22 0.0M
2024-10-04 62.46 63.16 62.46 62.46 0.0M
2024-10-03 66.17 66.17 63.74 63.74 0.0M
2024-10-01 66.05 66.05 65.01 65.01 0.0M
2024-09-30 64.76 64.76 64.76 64.76 0.0M
2024-09-27 63.49 63.49 63.49 63.49 0.0M
2024-09-26 62.25 62.25 62.25 62.25 0.1M
2024-09-25 61.04 61.04 61.04 61.04 0.0M
2024-09-24 62.28 62.28 62.28 62.28 0.0M
2024-09-23 63.54 63.54 63.54 63.54 0.0M
2024-09-20 62.30 64.84 62.30 64.84 0.2M
2024-09-19 63.57 63.57 63.57 63.57 0.0M
2024-09-18 64.86 64.86 64.86 64.86 0.0M
2024-09-17 66.18 66.18 59.89 66.18 0.2M
2024-09-16 63.03 63.03 63.03 63.03 0.0M
2024-09-13 60.03 60.03 60.03 60.03 0.0M
2024-09-12 57.18 57.18 57.18 57.18 0.0M
2024-09-11 54.46 54.46 54.46 54.46 0.0M
2024-09-10 51.87 51.87 51.87 51.87 0.0M
2024-09-09 49.40 49.40 49.40 49.40 0.0M
2024-09-06 45.30 47.14 45.30 47.05 0.0M
2024-09-05 48.09 48.09 46.21 46.21 0.0M
2024-09-04 47.15 47.15 47.15 47.15 0.0M
2024-09-03 46.23 46.23 46.23 46.23 0.0M
2024-09-02 45.33 45.33 45.32 45.33 0.0M
2024-08-30 44.44 44.44 44.44 44.44 0.0M
2024-08-29 43.58 43.58 43.57 43.57 0.0M
2024-08-28 42.73 42.73 42.73 42.73 0.0M
2024-08-27 41.72 42.19 41.72 41.89 0.0M
2024-08-26 41.37 41.37 41.37 41.37 0.0M
2024-08-23 40.92 40.92 40.11 40.56 0.0M
2024-08-22 40.92 40.92 39.98 40.92 0.0M
2024-08-21 38.56 40.12 38.56 40.12 0.0M
2024-08-20 39.34 39.34 39.34 39.34 0.0M
2024-08-19 40.14 40.15 40.14 40.14 0.0M
2024-08-16 40.95 40.96 40.14 40.96 0.0M
2024-08-14 42.59 42.59 40.96 40.96 0.0M
2024-08-13 41.79 41.79 41.79 41.79 0.0M
2024-08-12 44.38 44.38 42.65 42.65 0.0M
2024-08-09 43.52 43.52 43.51 43.51 0.0M
2024-08-08 42.67 42.67 42.67 42.67 0.0M
2024-08-07 41.83 41.83 41.83 41.83 0.0M
2024-08-06 42.69 42.69 42.69 42.69 0.0M
2024-08-05 43.56 43.56 43.56 43.56 0.0M
2024-08-02 45.35 45.35 44.44 44.44 0.0M
2024-08-01 47.73 47.73 43.20 45.35 0.0M
2024-07-31 44.29 45.99 42.94 45.46 0.0M
2024-07-30 45.65 46.16 42.87 45.19 0.0M
2024-07-29 45.19 45.36 41.15 43.97 0.0M
2024-07-26 42.87 43.20 42.59 43.20 0.0M
2024-07-25 39.19 41.14 39.19 41.14 0.0M
2024-07-24 42.05 42.05 39.17 39.19 0.0M
2024-07-23 41.72 41.72 40.12 41.23 0.0M
2024-07-22 40.26 42.37 40.04 40.91 0.0M
2024-07-19 42.30 43.46 40.27 40.36 0.0M
2024-07-18 46.52 46.52 42.30 42.32 0.0M
2024-07-16 44.04 48.09 43.75 44.30 0.0M
2024-07-15 48.87 48.99 45.36 45.94 0.0M
2024-07-12 50.97 50.97 46.12 47.74 0.0M
2024-07-11 51.29 51.53 47.63 48.54 0.0M
2024-07-10 48.96 49.08 47.51 49.08 0.0M
2024-07-09 46.59 47.08 42.89 46.75 0.0M
2024-07-08 44.84 44.88 44.81 44.84 0.0M
2024-07-05 42.74 42.74 42.74 42.74 0.0M
2024-07-04 41.93 41.93 41.91 41.91 0.0M
2024-07-03 43.61 43.61 42.76 42.76 0.0M
2024-07-02 42.70 42.76 42.70 42.76 0.0M
2024-07-01 41.93 41.93 41.93 41.93 0.0M
2024-06-28 41.11 41.11 40.56 41.11 0.0M
2024-06-27 40.30 40.30 40.30 40.30 0.0M
2024-06-26 39.90 39.90 39.52 39.52 0.0M
2024-06-25 39.12 39.12 39.12 39.12 0.0M
2024-06-24 37.96 38.36 37.96 38.36 0.0M
2024-06-21 38.73 38.73 38.73 38.73 0.0M
2024-06-20 41.13 41.13 39.52 39.52 0.0M
2024-06-19 39.54 40.33 38.75 40.33 0.0M
2024-06-18 40.35 40.35 39.54 39.54 0.0M
2024-06-14 40.35 41.99 40.35 40.35 0.0M
2024-06-13 42.01 42.01 41.17 41.17 0.0M
2024-06-12 42.47 42.47 42.01 42.01 0.0M
2024-06-11 41.64 41.64 41.60 41.64 0.0M
2024-06-10 40.82 40.83 40.56 40.83 0.0M
2024-06-07 40.10 40.10 40.03 40.03 0.0M
2024-06-06 37.80 39.34 37.80 39.34 0.0M
2024-06-05 38.57 38.57 38.57 38.57 0.0M
2024-06-04 39.35 39.35 39.35 39.35 0.0M
2024-06-03 40.91 40.91 40.15 40.15 0.0M
2024-05-31 40.17 40.97 40.17 40.97 0.0M
2024-05-30 40.98 40.98 40.17 40.17 0.0M
2024-05-29 40.98 40.98 40.98 40.98 0.0M
2024-05-28 43.02 43.02 41.46 41.82 0.0M
2024-05-27 47.51 47.53 43.01 43.64 0.1M
2024-05-24 45.27 45.27 41.25 45.27 0.1M
2024-05-23 43.11 43.11 43.11 43.11 0.0M
2024-05-22 41.06 41.06 41.06 41.06 0.0M
2024-05-21 39.11 39.11 39.11 39.11 0.0M
2024-05-18 64.29 64.29 64.29 64.29 0.0M
2024-05-17 34.09 35.48 34.09 35.48 0.2M
2024-05-16 34.78 34.78 34.78 34.78 0.0M
2024-05-15 35.49 35.49 35.49 35.49 0.0M
2024-05-14 36.21 36.21 36.21 36.21 0.0M
2024-05-13 36.94 36.94 36.94 36.94 0.0M
2024-05-10 37.72 37.72 37.70 37.70 0.0M
2024-05-09 38.46 38.46 38.46 38.46 0.1M
2024-05-08 39.24 39.24 39.24 39.24 0.0M
2024-05-07 40.04 40.04 40.04 40.04 0.0M
2024-05-06 40.86 40.86 40.86 40.86 0.0M
2024-05-03 41.69 41.69 41.69 41.69 0.0M
2024-05-02 44.26 44.26 42.54 42.54 0.1M
2024-04-30 43.40 43.40 43.40 43.40 0.0M
2024-04-29 42.55 42.55 42.55 42.55 0.0M
2024-04-26 41.76 41.76 41.72 41.72 0.0M
2024-04-25 40.95 40.95 40.95 40.95 0.0M
2024-04-24 40.15 40.15 40.15 40.15 0.0M
2024-04-23 39.37 39.37 39.37 39.37 0.0M
2024-04-22 38.60 38.60 38.60 38.60 0.0M
2024-04-19 37.84 37.84 37.84 37.84 0.0M
2024-04-18 37.10 37.10 37.10 37.10 0.0M
2024-04-16 36.38 36.38 36.38 36.38 0.0M
2024-04-15 35.66 35.66 35.66 35.66 0.0M
2024-04-12 34.97 34.97 34.97 34.97 0.0M
2024-04-10 34.28 34.28 34.28 34.28 0.0M
2024-04-09 33.61 33.61 33.61 33.61 0.0M
2024-04-08 32.96 32.96 32.96 32.96 0.0M
2024-04-05 32.31 32.31 32.31 32.31 0.0M
2024-04-04 31.68 31.68 31.68 31.68 0.0M
2024-04-03 31.06 31.06 31.06 31.06 0.0M
2024-04-02 30.45 30.45 30.45 30.45 0.0M
2024-04-01 29.86 29.86 29.86 29.86 0.0M
2024-03-28 29.27 29.27 29.27 29.27 0.0M
2024-03-27 28.70 28.70 28.70 28.70 0.0M
2024-03-26 28.14 28.14 28.14 28.14 0.0M
2024-03-22 27.59 27.59 27.59 27.59 0.0M
2024-03-21 27.05 27.05 27.05 27.05 0.0M
2024-03-20 26.52 26.52 26.52 26.52 0.0M
2024-03-19 26.00 26.00 26.00 26.00 0.0M
2024-03-18 26.29 26.29 25.49 25.49 0.0M
2024-03-15 25.78 25.78 25.77 25.78 0.0M
2024-03-14 25.27 25.27 25.27 25.27 0.0M
2024-03-13 24.78 24.78 24.78 24.78 0.0M
2024-03-12 24.30 24.30 24.30 24.30 0.0M
2024-03-11 23.83 23.83 23.83 23.83 0.0M
2024-03-07 23.36 23.36 23.36 23.36 0.0M
2024-03-06 22.90 22.90 22.90 22.90 0.0M
2024-03-05 22.45 22.46 22.45 22.46 0.0M
2024-03-04 22.02 22.02 22.02 22.02 0.0M
2024-03-02 37.26 37.26 37.26 37.26 0.0M
2024-03-01 21.17 21.17 21.17 21.17 0.0M
2024-02-29 20.76 20.76 20.76 20.76 0.0M
2024-02-28 20.35 20.35 20.35 20.35 0.0M
2024-02-27 19.96 19.96 19.96 19.96 0.0M
2024-02-26 19.57 19.57 19.57 19.57 0.0M
2024-02-23 19.18 19.18 19.18 19.18 0.0M
2024-02-22 18.81 18.81 18.81 18.81 0.0M
2024-02-21 18.45 18.45 18.43 18.45 0.0M
2024-02-20 18.09 18.09 18.09 18.09 0.0M
2024-02-19 17.74 17.74 17.74 17.74 0.0M
2024-02-16 17.39 17.39 17.39 17.39 0.0M
2024-02-15 17.06 17.06 17.06 17.06 0.0M
2024-02-14 16.73 16.73 16.73 16.73 0.0M
2024-02-13 16.40 16.40 16.40 16.40 0.0M
2024-02-12 16.09 16.09 16.09 16.09 0.0M
2024-02-09 15.77 15.77 15.77 15.77 0.0M
2024-02-08 15.47 15.47 15.47 15.47 0.0M
2024-02-07 15.16 15.16 15.16 15.16 0.0M
2024-02-06 14.87 14.87 14.87 14.87 0.0M
2024-02-05 14.58 14.58 14.58 14.58 0.0M
2024-02-02 14.29 14.29 14.29 14.29 0.0M
2024-02-01 14.02 14.02 14.02 14.02 0.0M
2024-01-31 13.74 13.74 13.74 13.74 0.0M
2024-01-30 13.48 13.48 13.22 13.48 0.0M
2024-01-29 13.22 13.22 13.22 13.22 0.0M
2024-01-25 12.96 12.96 12.96 12.96 0.0M
2024-01-24 12.71 12.71 12.71 12.71 0.0M
2024-01-23 12.46 12.46 12.46 12.46 0.0M
2024-01-20 21.09 21.09 21.09 21.09 0.0M
2024-01-19 11.98 11.98 11.98 11.98 0.0M
2024-01-18 11.75 11.75 11.75 11.75 0.0M
2024-01-17 11.53 11.53 11.53 11.53 0.0M
2024-01-16 11.30 11.30 11.30 11.30 0.0M
2024-01-15 11.08 11.08 11.08 11.08 0.0M
2024-01-12 10.86 10.86 10.86 10.86 0.0M
2024-01-11 10.66 10.66 10.66 10.66 0.0M
2024-01-10 10.45 10.45 10.45 10.45 0.0M
2024-01-09 10.45 10.45 10.24 10.24 0.0M
2024-01-08 10.24 10.24 10.24 10.24 0.0M
2024-01-05 10.05 10.05 10.05 10.05 0.0M
2024-01-04 9.85 9.85 9.85 9.85 0.0M
2024-01-03 9.66 9.66 9.66 9.66 0.0M
2024-01-02 9.47 9.47 9.47 9.47 0.0M
2024-01-01 9.29 9.29 9.28 9.29 0.0M