Gandhi Special Tubes Ltd

GDTB
🏛️ 印度 →
927.65
最后更新: 2025-09-26
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
2022-12-30 524.00 545.00 508.00 511.75 0.0M
2022-12-29 521.55 534.10 512.20 523.95 0.0M
2022-12-28 542.35 548.00 530.55 535.40 0.0M
2022-12-27 524.70 545.00 523.80 534.35 0.0M
2022-12-26 529.80 536.75 462.35 528.55 0.0M
2022-12-23 541.50 567.15 521.00 525.70 0.0M
2022-12-22 579.95 579.95 536.05 552.70 0.0M
2022-12-21 602.45 612.95 558.95 562.70 0.0M
2022-12-20 602.00 607.35 586.00 596.50 0.0M
2022-12-19 590.55 606.45 590.55 602.65 0.0M
2022-12-16 604.70 610.40 580.00 584.95 0.0M
2022-12-15 603.00 614.80 602.05 607.00 0.0M
2022-12-14 595.95 604.00 585.00 601.55 0.0M
2022-12-13 614.90 623.10 579.05 584.65 0.1M
2022-12-12 593.00 614.00 593.00 609.95 0.0M
2022-12-09 593.00 605.00 577.60 587.90 0.0M
2022-12-08 594.70 605.50 589.00 592.15 0.0M
2022-12-07 613.20 620.00 581.00 589.00 0.0M
2022-12-06 611.50 626.40 609.90 618.35 0.0M
2022-12-05 628.00 628.10 600.60 609.85 0.0M
2022-12-02 616.00 627.95 610.00 618.80 0.0M
2022-12-01 630.10 636.45 608.00 610.50 0.1M
2022-11-30 591.15 637.55 587.80 624.50 0.2M
2022-11-29 591.00 600.00 582.80 588.95 0.0M
2022-11-28 564.80 607.80 564.80 583.95 0.1M
2022-11-25 571.00 579.60 555.50 556.45 0.0M
2022-11-24 579.00 598.00 570.30 573.95 0.0M
2022-11-23 568.95 590.40 554.00 578.95 0.2M
2022-11-22 508.10 572.05 508.10 558.05 0.1M
2022-11-21 526.95 526.95 507.00 510.30 0.0M
2022-11-18 529.50 542.95 515.95 527.25 0.0M
2022-11-17 548.90 552.95 505.55 522.05 0.0M
2022-11-16 560.00 568.00 540.20 543.15 0.0M
2022-11-15 580.00 580.00 550.00 557.00 0.0M
2022-11-14 567.00 582.25 552.10 579.70 0.1M
2022-11-11 559.90 568.20 548.10 562.60 0.0M
2022-11-10 546.90 550.00 530.00 543.05 0.0M
2022-11-09 516.75 554.30 505.00 549.15 0.1M
2022-11-07 482.00 521.50 482.00 516.75 0.1M
2022-11-04 500.00 523.25 475.70 481.80 0.1M
2022-11-03 441.55 450.00 430.15 445.30 0.0M
2022-11-02 422.45 442.00 422.20 440.15 0.0M
2022-11-01 418.20 433.60 415.60 430.30 0.0M
2022-10-31 420.45 436.45 412.35 419.50 0.0M
2022-10-28 427.15 433.40 425.00 429.30 0.0M
2022-10-27 427.25 436.45 427.25 428.75 0.0M
2022-10-25 441.80 445.00 427.00 432.20 0.0M
2022-10-24 431.25 442.00 431.25 438.80 0.0M
2022-10-21 432.95 432.95 422.40 427.00 0.0M
2022-10-20 430.00 434.95 426.65 428.70 0.0M
2022-10-19 435.85 437.95 427.15 428.95 0.0M
2022-10-18 436.00 442.15 431.30 431.55 0.0M
2022-10-17 430.00 439.95 427.55 437.85 0.0M
2022-10-14 440.35 444.65 430.25 434.15 0.0M
2022-10-13 446.95 446.95 433.00 436.00 0.0M
2022-10-12 434.15 452.95 434.15 442.90 0.0M
2022-10-11 442.10 448.45 439.55 441.60 0.0M
2022-10-10 451.10 456.00 445.00 446.45 0.0M
2022-10-07 458.35 466.95 450.20 458.50 0.0M
2022-10-06 442.95 460.15 442.95 453.90 0.0M
2022-10-04 430.80 441.00 429.00 439.20 0.0M
2022-10-03 438.60 442.00 429.00 430.75 0.0M
2022-09-30 428.75 443.00 420.00 434.35 0.0M
2022-09-29 431.95 431.95 421.10 425.65 0.0M
2022-09-28 421.70 425.85 413.70 421.00 0.0M
2022-09-27 427.95 439.20 415.10 421.70 0.0M
2022-09-26 459.00 462.00 420.00 424.80 0.0M
2022-09-23 469.90 473.00 457.00 464.90 0.0M
2022-09-22 467.20 470.00 450.65 465.55 0.0M
2022-09-21 460.80 468.65 457.30 462.70 0.0M
2022-09-20 479.80 479.80 454.00 457.30 0.0M
2022-09-19 465.00 484.85 442.55 472.70 0.0M
2022-09-16 477.00 477.00 458.00 466.50 0.0M
2022-09-15 460.00 478.00 460.00 470.55 0.0M
2022-09-14 445.00 462.50 445.00 460.10 0.0M
2022-09-13 455.00 468.40 445.65 459.80 0.0M
2022-09-12 448.60 450.90 435.00 449.20 0.0M
2022-09-09 424.95 456.00 424.95 445.15 0.0M
2022-09-08 414.95 427.00 400.35 423.50 0.0M
2022-09-07 415.00 421.10 407.00 410.85 0.0M
2022-09-06 422.65 422.65 411.20 413.70 0.0M
2022-09-05 425.00 425.05 415.00 418.55 0.0M
2022-09-02 419.65 430.00 416.55 420.85 0.0M
2022-09-01 406.00 423.80 406.00 417.70 0.0M
2022-08-30 406.85 420.00 400.45 417.35 0.0M
2022-08-29 400.00 408.95 391.00 398.90 0.0M
2022-08-26 410.10 415.00 405.55 408.45 0.0M
2022-08-25 407.15 415.00 405.95 408.70 0.0M
2022-08-24 392.00 409.45 392.00 403.15 0.0M
2022-08-23 400.00 408.35 393.80 397.60 0.0M
2022-08-22 410.95 410.95 397.30 403.80 0.0M
2022-08-19 423.00 437.00 403.95 407.55 0.0M
2022-08-18 392.70 447.00 391.25 423.75 0.2M
2022-08-17 388.60 394.75 385.70 392.70 0.0M
2022-08-16 380.20 387.45 380.05 385.55 0.0M
2022-08-12 366.05 389.65 366.05 380.20 0.0M
2022-08-11 385.10 385.10 363.95 373.80 0.0M
2022-08-10 388.00 389.90 381.95 385.10 0.0M
2022-08-08 391.30 405.00 389.00 392.15 0.0M
2022-08-05 387.05 397.90 382.60 387.50 0.0M
2022-08-04 399.00 399.00 381.20 387.65 0.0M
2022-08-03 386.05 403.50 384.00 392.00 0.0M
2022-08-02 364.60 391.95 364.05 382.30 0.0M
2022-08-01 357.00 367.30 355.00 364.60 0.0M
2022-07-29 370.65 377.20 358.10 363.80 0.0M
2022-07-28 375.15 375.15 366.00 367.00 0.0M
2022-07-27 370.35 384.70 366.95 371.50 0.0M
2022-07-26 372.85 376.15 368.95 370.35 0.0M
2022-07-25 372.30 380.00 367.35 375.60 0.0M
2022-07-22 374.00 375.00 367.35 372.15 0.0M
2022-07-21 374.60 374.60 368.15 374.05 0.0M
2022-07-20 379.85 379.85 372.20 374.65 0.0M
2022-07-19 371.00 379.00 368.00 377.25 0.0M
2022-07-18 363.80 369.00 358.25 367.55 0.0M
2022-07-15 356.65 362.00 354.00 361.35 0.0M
2022-07-14 365.80 365.95 346.10 356.55 0.0M
2022-07-13 360.00 365.70 354.00 362.60 0.0M
2022-07-12 361.00 364.00 355.05 360.70 0.0M
2022-07-11 359.05 362.00 355.00 361.10 0.0M
2022-07-08 362.00 362.75 352.50 359.00 0.0M
2022-07-07 361.50 366.20 345.50 359.25 0.0M
2022-07-06 352.15 366.00 346.50 362.30 0.0M
2022-07-05 348.15 354.15 347.95 348.70 0.0M
2022-07-04 359.00 359.85 347.25 348.15 0.0M
2022-07-01 371.70 378.25 354.05 359.00 0.0M
2022-06-30 373.90 383.00 366.00 376.35 0.0M
2022-06-29 367.35 380.95 358.15 375.75 0.0M
2022-06-28 371.40 378.00 351.20 367.45 0.0M
2022-06-27 353.55 412.80 353.55 371.40 0.0M
2022-06-24 342.20 359.00 342.00 346.70 0.0M
2022-06-23 348.95 348.95 339.30 342.05 0.0M
2022-06-22 345.00 346.70 335.90 338.90 0.0M
2022-06-21 324.00 354.90 322.35 348.35 0.0M
2022-06-20 338.55 338.55 311.60 322.30 0.0M
2022-06-17 334.15 346.60 329.00 333.15 0.0M
2022-06-16 345.00 351.85 330.15 334.05 0.0M
2022-06-15 345.35 353.50 342.40 344.80 0.0M
2022-06-14 348.65 352.05 345.15 345.45 0.0M
2022-06-13 346.55 349.85 345.05 345.20 0.0M
2022-06-10 352.85 355.45 346.65 350.40 0.0M
2022-06-09 352.80 359.80 352.00 352.25 0.0M
2022-06-08 355.05 359.95 353.00 356.50 0.0M
2022-06-07 354.15 362.00 345.25 359.60 0.0M
2022-06-06 355.15 359.00 346.05 350.70 0.0M
2022-06-03 365.85 369.50 349.00 355.70 0.0M
2022-06-02 363.00 368.65 360.65 362.25 0.0M
2022-06-01 367.45 369.80 363.25 365.05 0.0M
2022-05-31 372.45 372.45 360.05 363.90 0.0M
2022-05-30 373.05 376.70 366.15 368.95 0.0M
2022-05-27 359.45 385.00 355.95 373.05 0.0M
2022-05-26 359.55 369.90 348.55 355.95 0.0M
2022-05-25 376.35 376.50 355.25 359.60 0.0M
2022-05-24 379.90 381.15 369.05 376.35 0.0M
2022-05-23 355.25 383.70 355.25 377.40 0.0M
2022-05-20 356.00 358.00 345.60 353.20 0.0M
2022-05-19 348.45 354.90 342.05 350.65 0.0M
2022-05-18 353.50 356.40 343.50 345.05 0.0M
2022-05-17 355.45 355.45 346.15 351.05 0.0M
2022-05-16 341.00 351.80 334.45 349.15 0.0M
2022-05-13 341.10 351.95 335.45 341.25 0.0M
2022-05-12 341.00 345.40 333.05 333.75 0.0M
2022-05-11 360.00 360.70 343.00 350.15 0.0M
2022-05-10 369.00 372.45 360.00 361.70 0.0M
2022-05-09 371.95 410.00 360.00 371.30 0.0M
2022-05-06 374.85 375.00 366.20 368.30 0.0M
2022-05-05 376.15 391.45 375.35 381.20 0.0M
2022-05-04 384.40 388.75 376.25 378.95 0.0M
2022-05-02 392.80 392.80 377.15 380.75 0.0M
2022-04-29 385.80 390.60 385.00 386.20 0.0M
2022-04-28 380.25 393.00 380.10 382.35 0.0M
2022-04-27 391.95 399.00 386.05 389.65 0.0M
2022-04-26 390.00 400.15 386.20 392.25 0.0M
2022-04-25 412.05 414.30 394.80 396.20 0.0M
2022-04-22 412.00 420.00 405.10 408.05 0.0M
2022-04-21 414.00 419.85 405.00 413.90 0.0M
2022-04-20 407.05 410.70 399.00 402.25 0.0M
2022-04-19 425.00 427.60 395.00 398.00 0.0M
2022-04-18 414.00 439.75 414.00 424.50 0.0M
2022-04-13 378.15 440.70 378.15 424.75 0.1M
2022-04-12 380.85 383.20 375.10 379.20 0.0M
2022-04-11 381.00 389.45 380.10 380.85 0.0M
2022-04-08 383.00 392.20 383.00 387.90 0.0M
2022-04-07 393.00 407.55 383.65 389.70 0.0M
2022-04-06 407.00 417.80 396.00 397.55 0.0M
2022-04-05 450.00 450.00 408.00 409.90 0.1M
2022-04-04 357.70 422.70 356.00 422.70 0.1M
2022-04-01 349.60 354.00 348.95 352.25 0.0M
2022-03-31 343.00 351.50 335.10 349.85 0.0M
2022-03-30 336.15 343.95 335.80 340.05 0.0M
2022-03-29 342.85 343.40 323.95 333.60 0.0M
2022-03-28 345.25 348.40 330.00 331.65 0.0M
2022-03-25 348.95 353.90 345.00 345.65 0.0M
2022-03-24 341.20 351.40 341.20 345.00 0.0M
2022-03-23 349.95 353.90 345.00 346.40 0.0M
2022-03-22 349.75 354.40 341.05 347.75 0.0M
2022-03-21 349.95 350.95 343.45 349.75 0.0M
2022-03-17 356.45 364.00 340.00 340.90 0.0M
2022-03-16 353.60 365.30 344.55 354.60 0.0M
2022-03-15 367.95 367.95 344.20 349.30 0.0M
2022-03-14 341.95 350.20 341.95 347.60 0.0M
2022-03-11 330.20 350.95 330.20 346.45 0.0M
2022-03-10 340.35 347.05 335.00 335.30 0.0M
2022-03-09 345.95 347.15 335.00 338.30 0.0M
2022-03-08 340.00 341.75 335.20 338.75 0.0M
2022-03-07 330.00 346.90 329.95 341.30 0.0M
2022-03-04 332.05 339.00 330.00 336.40 0.0M
2022-03-03 329.60 334.75 328.80 331.85 0.0M
2022-03-02 314.00 331.00 314.00 328.55 0.0M
2022-02-28 303.05 328.00 302.30 322.45 0.0M
2022-02-25 324.00 329.70 306.05 308.00 0.0M
2022-02-24 322.15 326.85 308.00 309.70 0.0M
2022-02-23 333.90 343.45 331.75 333.60 0.0M
2022-02-22 341.00 344.55 323.45 331.70 0.0M
2022-02-21 351.65 358.75 339.65 345.15 0.0M
2022-02-18 351.05 359.35 351.05 356.45 0.0M
2022-02-17 360.15 364.85 355.00 356.10 0.0M
2022-02-16 360.40 364.70 353.80 358.35 0.0M
2022-02-15 357.10 367.65 356.70 360.55 0.0M
2022-02-14 360.00 364.95 353.00 356.70 0.0M
2022-02-11 374.00 374.25 366.95 368.95 0.0M
2022-02-10 373.35 383.25 373.35 378.20 0.0M
2022-02-09 377.10 384.75 375.35 376.55 0.0M
2022-02-08 383.00 389.00 373.90 376.35 0.0M
2022-02-07 388.95 388.95 381.30 386.65 0.0M
2022-02-04 380.00 386.05 378.10 381.90 0.0M
2022-02-03 385.50 388.95 377.00 380.05 0.0M
2022-02-02 381.25 389.30 381.25 385.50 0.0M
2022-02-01 389.00 390.55 381.10 385.55 0.0M
2022-01-31 389.00 389.10 379.00 381.30 0.0M
2022-01-28 389.80 392.95 373.15 377.80 0.0M
2022-01-27 381.80 390.00 371.75 378.70 0.0M
2022-01-25 374.80 390.00 363.00 381.80 0.0M
2022-01-24 396.30 396.45 363.50 373.25 0.0M
2022-01-21 390.10 402.00 388.40 391.85 0.0M
2022-01-20 403.70 409.00 391.05 396.55 0.0M
2022-01-19 390.00 398.00 386.20 393.25 0.0M
2022-01-18 419.80 419.80 393.05 394.70 0.0M
2022-01-17 409.00 418.80 405.00 407.85 0.0M
2022-01-14 390.15 404.95 388.05 403.30 0.0M
2022-01-13 394.05 398.90 383.00 387.80 0.0M
2022-01-12 415.80 415.80 396.00 396.95 0.0M
2022-01-11 414.00 419.00 407.55 410.30 0.0M
2022-01-10 395.25 412.00 387.50 407.15 0.0M
2022-01-07 379.50 389.70 371.00 387.50 0.0M
2022-01-06 371.55 379.25 371.55 376.05 0.0M
2022-01-05 379.00 380.75 365.45 376.85 0.0M
2022-01-04 382.30 384.00 366.80 374.70 0.0M
2022-01-03 368.75 384.20 368.75 378.80 0.0M