GAIL Ltd

GAIL
🏛️ 印度 →
177.40
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 96.50 97.30 95.85 96.10 0.5M
2022-12-29 94.65 96.35 94.65 96.00 1.1M
2022-12-28 94.25 96.30 94.25 95.85 1.2M
2022-12-27 94.55 95.25 93.75 95.00 0.5M
2022-12-26 91.20 94.65 90.70 94.45 1.0M
2022-12-23 92.35 93.45 91.00 91.50 1.5M
2022-12-22 95.00 95.85 92.70 94.20 2.0M
2022-12-21 98.00 98.45 94.50 95.20 1.3M
2022-12-20 97.00 98.15 96.00 97.80 1.6M
2022-12-19 97.40 97.90 95.95 97.45 1.2M
2022-12-16 97.40 100.20 96.55 96.80 1.7M
2022-12-15 96.00 98.40 95.40 97.30 2.3M
2022-12-14 93.45 96.30 93.10 95.95 2.5M
2022-12-13 93.40 93.90 92.70 93.25 0.7M
2022-12-12 91.00 93.25 90.20 92.95 0.8M
2022-12-09 92.60 93.60 90.35 90.95 2.3M
2022-12-08 93.20 93.45 92.40 92.60 0.8M
2022-12-07 93.05 94.05 92.80 93.20 0.8M
2022-12-06 93.75 93.75 92.20 93.05 1.0M
2022-12-05 93.20 93.85 92.60 93.20 0.9M
2022-12-02 94.15 94.15 93.05 93.20 0.3M
2022-12-01 95.00 95.30 93.50 93.65 2.2M
2022-11-30 94.50 95.00 93.70 94.75 0.8M
2022-11-29 92.90 94.65 92.00 94.05 0.9M
2022-11-28 93.50 93.80 92.50 92.65 1.0M
2022-11-25 92.35 93.80 91.70 93.20 1.4M
2022-11-24 90.35 92.40 90.35 92.10 1.3M
2022-11-23 91.25 91.40 90.00 90.75 0.5M
2022-11-22 90.00 91.25 89.50 91.15 1.2M
2022-11-21 89.85 90.65 89.50 89.65 0.3M
2022-11-18 90.10 91.55 89.85 90.30 0.4M
2022-11-17 90.30 90.90 89.40 90.05 0.5M
2022-11-16 90.00 91.20 89.30 90.50 1.1M
2022-11-15 88.15 90.00 88.05 89.85 0.6M
2022-11-14 88.80 88.80 87.90 88.15 0.7M
2022-11-11 88.40 89.25 88.05 88.85 2.3M
2022-11-10 88.50 89.15 88.00 88.20 0.3M
2022-11-09 90.00 90.60 88.25 88.50 0.4M
2022-11-07 88.20 90.75 88.00 90.25 1.4M
2022-11-04 91.35 91.35 88.10 88.55 0.9M
2022-11-03 90.50 91.25 90.25 90.55 0.3M
2022-11-02 91.10 91.60 91.00 91.25 0.4M
2022-11-01 91.20 91.85 90.80 91.35 0.9M
2022-10-31 90.15 91.50 90.15 91.30 1.4M
2022-10-28 88.10 90.30 87.80 90.05 3.3M
2022-10-27 86.35 88.30 85.90 88.05 1.0M
2022-10-25 86.85 87.60 85.95 86.65 3.3M
2022-10-24 87.00 87.35 86.55 86.85 0.1M
2022-10-21 87.25 88.05 86.30 86.50 1.1M
2022-10-20 84.50 87.75 84.15 87.45 0.6M
2022-10-19 85.20 85.75 84.50 84.75 0.5M
2022-10-18 85.60 85.85 84.85 85.05 0.5M
2022-10-17 85.00 85.65 84.35 85.05 3.7M
2022-10-14 86.25 86.65 85.00 85.15 0.4M
2022-10-13 86.40 87.20 85.25 85.45 0.5M
2022-10-12 85.90 86.65 85.10 86.35 2.8M
2022-10-11 89.00 89.10 86.05 86.25 4.1M
2022-10-10 85.85 89.45 85.55 89.15 1.0M
2022-10-07 87.30 87.55 86.05 86.90 1.0M
2022-10-06 87.45 88.15 87.05 87.50 2.0M
2022-10-04 86.00 87.75 85.50 87.20 0.5M
2022-10-03 87.30 87.70 84.60 85.25 1.0M
2022-09-30 85.10 87.25 85.05 87.00 0.9M
2022-09-29 86.00 86.70 85.20 85.90 0.7M
2022-09-28 85.95 86.30 84.50 85.95 2.6M
2022-09-27 85.55 86.50 83.80 86.30 1.6M
2022-09-26 85.25 85.90 83.00 84.95 2.0M
2022-09-23 88.10 88.50 85.75 86.00 0.8M
2022-09-22 89.00 89.00 87.15 88.25 0.9M
2022-09-21 90.50 91.00 88.60 89.00 0.9M
2022-09-20 90.10 91.35 90.10 90.90 0.5M
2022-09-19 92.35 92.35 89.80 90.10 1.8M
2022-09-16 91.25 93.00 90.20 91.80 0.8M
2022-09-15 91.75 93.20 91.10 91.25 0.8M
2022-09-14 91.15 92.20 91.15 91.70 0.5M
2022-09-13 92.90 93.35 92.20 92.35 0.6M
2022-09-12 92.50 93.10 92.50 92.75 0.6M
2022-09-09 92.95 92.95 92.20 92.40 0.5M
2022-09-08 93.05 93.70 92.30 92.60 0.6M
2022-09-07 93.20 93.75 92.35 92.80 0.8M
2022-09-06 92.75 93.20 91.25 93.05 1.8M
2022-09-05 91.03 91.50 89.53 91.17 2.4M
2022-09-02 91.33 91.53 89.90 90.27 2.0M
2022-09-01 90.80 91.53 90.17 90.93 0.9M
2022-08-30 90.43 91.30 90.07 90.70 1.5M
2022-08-29 88.67 89.67 87.97 89.33 1.4M
2022-08-26 89.33 90.93 89.23 89.70 1.8M
2022-08-25 88.20 89.43 88.20 88.43 1.3M
2022-08-24 87.47 88.37 87.10 88.13 1.3M
2022-08-23 85.80 88.33 85.67 88.23 1.1M
2022-08-22 87.80 87.80 85.90 86.27 1.6M
2022-08-19 90.10 90.87 88.57 88.77 1.3M
2022-08-18 90.10 90.70 89.80 90.43 0.5M
2022-08-17 90.27 90.87 89.70 89.93 1.4M
2022-08-16 88.63 90.13 87.50 90.07 2.1M
2022-08-12 86.27 87.87 85.67 87.67 1.6M
2022-08-11 88.20 88.20 85.67 85.80 1.9M
2022-08-10 89.00 89.20 86.67 87.20 2.6M
2022-08-08 89.47 89.57 88.60 88.90 0.8M
2022-08-05 94.00 94.00 88.27 88.57 3.6M
2022-08-04 93.80 94.77 92.20 93.40 0.9M
2022-08-03 94.73 94.93 92.00 93.77 1.1M
2022-08-02 98.27 98.43 94.03 94.37 0.8M
2022-08-01 98.10 99.17 97.73 98.17 3.0M
2022-07-29 98.33 98.57 97.43 97.63 0.6M
2022-07-28 98.67 98.67 96.87 97.33 0.5M
2022-07-27 96.97 98.27 95.53 97.90 0.5M
2022-07-26 98.67 98.67 95.80 95.93 0.6M
2022-07-25 96.60 98.33 95.23 98.00 0.9M
2022-07-22 96.33 96.77 93.93 94.37 0.5M
2022-07-21 94.87 96.23 94.37 95.93 0.4M
2022-07-20 95.47 98.20 94.00 94.37 0.8M
2022-07-19 96.00 96.70 91.60 93.47 0.7M
2022-07-18 93.57 96.40 93.57 96.07 3.0M
2022-07-15 92.67 94.47 92.67 93.57 0.7M
2022-07-14 92.00 93.20 91.70 92.77 0.3M
2022-07-13 93.30 93.30 90.90 91.63 0.3M
2022-07-12 92.37 93.47 91.10 92.63 0.2M
2022-07-11 91.33 93.00 90.47 92.37 0.5M
2022-07-08 93.87 93.87 90.70 91.50 0.4M
2022-07-07 89.03 91.30 89.03 91.20 0.4M
2022-07-06 89.33 89.33 86.40 89.03 0.6M
2022-07-05 89.00 90.60 88.93 89.27 0.2M
2022-07-04 87.73 89.53 87.33 89.00 0.3M
2022-07-01 90.63 90.93 87.33 88.33 0.6M
2022-06-30 92.83 93.43 89.87 90.07 0.5M
2022-06-29 90.33 93.27 90.33 92.80 0.8M
2022-06-28 89.53 91.47 89.13 91.27 0.4M
2022-06-27 89.80 90.00 88.20 89.77 0.5M
2022-06-24 89.23 89.23 87.20 88.30 0.4M
2022-06-23 88.87 90.83 87.33 87.87 0.9M
2022-06-22 90.00 90.00 87.00 89.10 0.6M
2022-06-21 88.63 91.33 87.73 90.93 0.4M
2022-06-20 92.87 93.10 86.03 87.27 0.8M
2022-06-17 92.07 94.93 90.80 92.60 1.6M
2022-06-16 99.07 99.33 93.37 93.67 0.5M
2022-06-15 99.77 101.23 97.37 98.33 0.5M
2022-06-14 97.67 99.67 97.23 97.97 0.5M
2022-06-13 99.47 99.47 95.77 97.60 0.4M
2022-06-10 101.00 102.00 99.00 99.33 0.4M
2022-06-09 101.30 103.43 100.77 101.00 0.6M
2022-06-08 101.73 103.07 100.70 101.63 1.6M
2022-06-07 98.67 102.13 98.67 100.70 2.2M
2022-06-06 97.67 99.97 97.37 98.80 0.4M
2022-06-03 99.97 100.90 97.63 98.23 0.5M
2022-06-02 99.80 100.17 98.67 99.43 0.5M
2022-06-01 98.63 99.77 98.03 99.37 0.7M
2022-05-31 96.60 101.40 95.77 98.13 0.9M
2022-05-30 96.67 97.33 94.37 95.80 0.7M
2022-05-27 101.83 101.83 94.83 95.20 0.7M
2022-05-26 103.43 103.43 98.80 100.67 0.3M
2022-05-25 101.33 102.70 100.80 101.33 0.2M
2022-05-24 102.93 103.33 100.73 101.30 0.4M
2022-05-23 103.87 104.07 101.83 102.13 0.2M
2022-05-20 103.80 104.80 102.97 104.13 0.3M
2022-05-19 100.00 102.87 99.90 102.47 0.7M
2022-05-18 103.27 103.87 101.93 102.43 0.2M
2022-05-17 101.60 103.07 100.77 102.77 0.4M
2022-05-16 99.33 100.73 98.57 100.53 0.4M
2022-05-13 101.33 101.87 97.83 98.57 0.5M
2022-05-12 100.00 101.17 98.70 100.17 0.6M
2022-05-11 99.33 102.03 99.23 100.40 0.6M
2022-05-10 103.37 104.63 98.67 99.23 1.0M
2022-05-09 105.67 106.30 103.67 104.20 0.3M
2022-05-06 105.33 107.30 104.93 106.77 0.8M
2022-05-05 106.30 108.97 106.00 107.67 0.8M
2022-05-04 105.27 106.73 104.03 105.00 3.3M
2022-05-02 106.00 106.37 104.33 105.00 0.4M
2022-04-29 105.60 107.60 105.57 106.07 0.8M
2022-04-28 105.47 105.87 104.40 105.20 0.7M
2022-04-27 104.20 104.83 103.00 103.80 0.5M
2022-04-26 106.60 106.60 103.33 104.70 0.7M
2022-04-25 108.60 108.60 104.07 105.10 0.5M
2022-04-22 109.33 110.47 108.40 109.37 0.3M
2022-04-21 109.00 110.00 107.03 109.33 1.3M
2022-04-20 114.67 114.67 109.17 110.43 1.2M
2022-04-19 112.77 115.63 112.40 113.27 1.4M
2022-04-18 112.07 113.77 111.37 111.97 0.9M
2022-04-13 112.47 112.97 111.33 112.40 1.1M
2022-04-12 110.07 112.50 109.70 111.13 1.7M
2022-04-11 108.20 110.57 108.20 109.70 1.7M
2022-04-08 108.20 108.47 106.77 108.13 0.9M
2022-04-07 108.50 108.90 106.20 107.20 0.7M
2022-04-06 106.67 108.83 106.03 108.20 0.8M
2022-04-05 108.87 109.03 106.80 107.13 0.8M
2022-04-04 109.33 109.70 107.57 107.77 1.4M
2022-04-01 105.60 108.23 103.97 108.03 2.8M
2022-03-31 102.67 104.83 101.93 103.80 1.9M
2022-03-30 102.03 102.90 101.23 102.27 0.9M
2022-03-29 101.67 102.33 100.40 101.77 1.0M
2022-03-28 101.33 102.17 100.33 101.40 2.4M
2022-03-25 98.53 99.13 97.83 98.43 0.4M
2022-03-24 96.60 98.47 96.10 98.00 0.8M
2022-03-23 96.07 97.43 95.43 95.70 0.9M
2022-03-22 96.37 97.43 95.17 95.63 1.0M
2022-03-21 98.43 98.53 96.00 96.27 0.8M
2022-03-17 102.00 102.80 100.00 100.73 1.7M
2022-03-16 99.10 101.73 98.97 101.60 0.8M
2022-03-15 101.80 101.80 97.80 98.97 0.7M
2022-03-14 102.73 104.30 100.63 101.47 1.7M
2022-03-11 99.37 102.77 98.83 101.63 1.7M
2022-03-10 102.67 102.67 97.83 98.30 1.3M
2022-03-09 105.83 105.83 102.47 102.93 0.9M
2022-03-08 108.00 108.80 104.40 104.90 1.7M
2022-03-07 104.67 109.33 103.47 107.80 4.2M
2022-03-04 106.00 106.67 103.07 103.57 2.0M
2022-03-03 103.53 106.50 102.10 106.03 2.8M
2022-03-02 96.97 103.20 96.97 101.77 2.6M
2022-02-28 90.67 97.80 89.30 96.50 2.1M
2022-02-25 86.50 90.33 86.50 89.80 0.6M
2022-02-24 87.67 90.63 85.40 86.50 1.4M
2022-02-23 89.47 93.20 89.47 92.27 0.6M
2022-02-22 88.97 90.33 88.03 89.77 1.7M
2022-02-21 93.33 93.67 90.40 90.97 0.9M
2022-02-18 93.20 94.23 92.43 93.90 0.4M
2022-02-17 93.47 94.90 92.73 93.20 0.5M
2022-02-16 93.33 94.10 92.43 92.93 0.3M
2022-02-15 92.00 93.10 89.47 92.77 0.6M
2022-02-14 93.70 93.77 90.93 91.83 0.5M
2022-02-11 94.20 95.17 93.40 93.70 0.4M
2022-02-10 95.67 95.70 93.60 94.40 1.2M
2022-02-09 97.27 97.27 94.90 95.27 1.3M
2022-02-08 99.00 99.13 94.90 96.20 0.6M
2022-02-07 98.63 99.30 97.63 98.80 0.9M
2022-02-04 99.80 101.27 97.47 97.70 1.5M
2022-02-03 97.17 99.50 96.77 97.93 2.2M
2022-02-02 99.33 99.33 96.93 97.13 0.5M
2022-02-01 96.33 98.60 96.10 98.23 3.1M
2022-01-31 95.83 96.60 94.97 96.13 1.2M
2022-01-28 95.03 97.40 94.20 94.57 1.8M
2022-01-27 95.00 96.07 93.93 94.20 2.4M
2022-01-25 92.00 96.13 92.00 95.80 2.9M
2022-01-24 93.73 95.77 92.43 93.93 1.6M
2022-01-21 97.60 97.83 94.23 95.60 0.7M
2022-01-20 98.67 99.00 97.53 98.27 0.8M
2022-01-19 95.27 99.00 94.97 98.67 2.8M
2022-01-18 96.07 97.33 94.73 95.23 0.9M
2022-01-17 94.47 96.80 93.87 96.43 0.6M
2022-01-14 96.27 97.07 95.43 96.10 0.6M
2022-01-13 96.00 96.87 95.17 96.63 0.8M
2022-01-12 95.33 96.00 94.60 95.77 0.3M
2022-01-11 95.33 95.60 94.13 94.50 0.4M
2022-01-10 93.03 95.27 93.03 95.07 1.1M
2022-01-07 93.20 93.33 91.77 93.03 0.5M
2022-01-06 91.00 92.73 89.77 92.50 0.9M
2022-01-05 89.33 91.00 88.43 90.67 0.8M
2022-01-04 88.60 89.43 87.77 88.50 0.4M
2022-01-03 86.67 87.70 86.13 87.60 0.8M