Gujarat Industries Power Company Ltd

GJIP
🏛️ 印度 →
181.75
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 190.75 190.75 190.10 190.10 0.0K
09:20 190.00 190.00 188.65 189.05 0.8K
09:25 188.50 189.20 188.45 188.90 0.1K
09:30 188.70 188.70 188.70 188.70 0.0K
09:35 188.45 188.45 188.45 188.45 0.0K
09:40 189.25 189.25 189.15 189.15 0.0K
09:50 188.95 188.95 188.95 188.95 0.0K
09:55 188.25 188.25 188.20 188.20 0.0K
10:00 188.60 188.60 188.60 188.60 0.4K
10:10 188.60 188.75 188.55 188.75 0.2K
10:15 188.75 188.75 188.75 188.75 0.0K
10:30 188.35 188.35 187.95 187.95 0.0K
10:45 188.00 188.00 187.95 187.95 0.0K
10:50 187.75 187.75 187.75 187.75 0.0K
11:00 187.70 188.05 187.70 188.00 1.3K
11:05 187.60 187.60 187.50 187.50 0.1K
11:10 187.25 187.25 187.25 187.25 1.0K
11:15 187.70 187.70 187.70 187.70 0.0K
11:20 187.70 187.70 187.70 187.70 0.0K
11:25 187.70 187.95 187.70 187.95 0.5K
11:35 187.35 187.35 187.35 187.35 0.0K
11:50 187.70 187.70 187.70 187.70 0.0K
12:05 187.70 187.70 187.70 187.70 0.0K
12:15 187.70 187.70 187.70 187.70 0.0K
12:35 187.90 187.90 187.90 187.90 0.0K
12:50 188.25 188.25 188.25 188.25 0.1K
12:55 187.90 187.90 187.90 187.90 0.1K
13:00 187.90 187.90 187.90 187.90 0.0K
13:25 187.90 187.90 187.90 187.90 0.0K
13:30 188.30 188.30 188.30 188.30 0.0K
13:40 188.05 190.00 188.05 189.90 1.7K
13:45 190.35 190.60 189.80 190.60 0.9K
13:50 190.60 190.60 190.60 190.60 0.1K
13:55 190.00 190.45 190.00 190.45 1.0K
14:15 190.00 190.00 189.95 189.95 0.2K
14:40 190.20 190.20 190.20 190.20 0.0K
14:45 190.00 190.00 190.00 190.00 0.0K
14:50 189.90 189.90 189.70 189.70 0.0K
15:05 189.85 190.35 189.85 190.35 0.7K
15:15 189.20 189.20 189.20 189.20 0.0K
15:20 189.90 189.90 189.90 189.90 0.0K
15:25 190.30 191.05 190.30 190.65 2.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 180.05 182.90 180.05 181.75 0.0M
2025-09-30 182.85 185.50 180.00 181.10 0.0M
2025-09-29 184.50 185.00 181.55 183.10 0.0M
2025-09-26 185.00 185.00 181.65 183.70 0.0M
2025-09-25 187.00 188.95 184.20 184.90 0.0M
2025-09-24 190.75 191.00 187.00 187.40 0.0M
2025-09-23 189.00 191.05 187.25 190.65 0.0M
2025-09-22 187.95 194.35 187.95 190.20 0.1M
2025-09-19 187.00 190.60 187.00 187.95 0.0M
2025-09-18 192.20 192.20 188.00 189.35 0.0M
2025-09-17 189.75 192.50 189.45 190.45 0.0M
2025-09-16 188.80 191.65 187.90 190.20 0.0M
2025-09-15 186.55 190.80 186.55 188.15 0.0M
2025-09-12 192.65 193.00 186.00 186.95 0.0M
2025-09-11 199.25 200.00 194.40 195.80 0.1M
2025-09-10 198.45 199.95 197.00 197.55 0.0M
2025-09-09 198.30 199.50 196.80 197.45 0.0M
2025-09-08 198.85 200.00 195.45 196.00 0.0M
2025-09-05 198.00 198.00 193.05 194.55 0.0M
2025-09-04 197.85 204.35 194.05 194.45 0.0M
2025-09-03 196.10 201.90 195.25 197.85 0.0M
2025-09-02 182.05 197.70 182.05 196.15 0.1M
2025-09-01 182.85 186.10 181.35 184.25 0.0M
2025-08-29 181.00 181.35 177.00 178.05 0.0M
2025-08-28 181.10 182.75 179.50 181.35 0.0M
2025-08-26 185.35 185.35 181.65 181.90 0.0M
2025-08-25 187.05 189.25 185.00 185.60 0.0M
2025-08-22 192.25 192.25 187.05 187.85 0.0M
2025-08-21 190.15 193.35 190.15 192.05 0.0M
2025-08-20 191.55 193.70 190.70 191.45 0.0M
2025-08-19 185.45 191.60 185.45 190.30 0.0M
2025-08-18 186.05 187.35 184.70 185.15 0.0M
2025-08-14 189.95 190.40 184.55 184.95 0.0M
2025-08-13 195.35 195.35 183.50 188.45 0.1M
2025-08-12 191.85 195.75 191.75 193.60 0.0M
2025-08-11 195.00 195.00 188.75 190.60 0.0M
2025-08-08 191.80 194.95 191.30 192.70 0.0M
2025-08-07 192.00 194.00 189.00 192.10 0.0M
2025-08-06 194.95 197.95 191.85 192.20 0.0M
2025-08-05 198.00 198.50 194.60 195.20 0.0M
2025-08-04 196.00 199.95 194.15 197.05 0.0M
2025-08-01 200.45 200.45 195.00 195.25 0.0M
2025-07-31 193.20 201.70 193.20 200.95 0.0M
2025-07-30 202.15 203.35 198.25 198.85 0.0M
2025-07-29 196.75 202.75 195.85 201.40 0.0M
2025-07-28 198.90 202.70 195.30 195.90 0.0M
2025-07-25 203.20 204.70 198.00 198.90 0.0M
2025-07-24 201.30 208.15 201.30 203.40 0.0M
2025-07-23 208.75 208.75 204.80 205.50 0.0M
2025-07-22 210.00 211.35 207.20 208.05 0.0M
2025-07-21 209.05 210.20 207.00 208.75 0.0M
2025-07-18 213.05 214.05 209.65 211.30 0.0M
2025-07-17 215.65 217.25 212.70 213.25 0.0M
2025-07-16 215.05 219.35 215.00 215.45 0.2M
2025-07-15 217.95 217.95 214.15 215.10 0.0M
2025-07-14 212.95 216.40 210.65 215.40 0.0M
2025-07-11 217.05 217.70 211.85 213.55 0.0M
2025-07-10 218.05 220.15 214.50 215.60 0.0M
2025-07-09 219.00 224.00 217.85 218.80 0.1M
2025-07-08 214.75 222.90 212.30 220.85 0.1M
2025-07-07 216.55 220.75 213.00 215.20 0.0M
2025-07-04 214.15 217.75 213.05 214.65 0.0M
2025-07-03 216.00 219.20 213.90 216.25 0.0M
2025-07-02 219.55 220.85 213.95 214.50 0.1M
2025-07-01 221.15 221.80 217.15 218.90 0.0M
2025-06-30 210.85 220.45 209.05 218.60 0.1M
2025-06-27 214.30 214.30 206.50 206.85 0.0M
2025-06-26 211.10 212.40 207.65 208.05 0.0M
2025-06-25 200.00 213.35 197.40 209.65 0.0M
2025-06-24 193.55 197.90 193.55 196.20 0.0M
2025-06-23 195.00 195.00 191.00 192.40 0.0M
2025-06-20 191.15 194.20 190.65 193.30 0.0M
2025-06-19 197.65 197.70 190.25 190.75 0.0M
2025-06-18 198.00 199.45 195.20 195.80 0.0M
2025-06-17 205.00 205.00 198.00 198.95 0.0M
2025-06-16 200.05 204.35 198.30 203.20 0.1M
2025-06-13 203.90 205.00 200.00 203.10 0.0M
2025-06-12 217.00 217.00 205.50 206.45 0.0M
2025-06-11 204.50 216.45 204.50 210.95 0.1M
2025-06-10 209.90 210.00 204.05 205.05 0.0M
2025-06-09 199.10 209.20 199.10 208.60 0.1M
2025-06-06 197.95 198.70 196.45 197.80 0.0M
2025-06-05 197.95 200.00 196.80 197.50 0.0M
2025-06-04 202.00 202.00 194.50 195.35 0.0M
2025-06-03 198.25 201.55 195.50 196.45 0.0M
2025-06-02 194.25 198.65 194.25 196.00 0.0M
2025-05-30 197.45 198.40 193.55 195.55 0.0M
2025-05-29 199.05 199.65 195.75 196.70 0.0M
2025-05-28 201.90 202.05 198.05 198.95 0.0M
2025-05-27 204.20 205.10 199.75 200.95 0.0M
2025-05-26 210.00 210.00 201.90 203.30 0.0M
2025-05-23 192.50 206.50 192.50 202.80 0.2M
2025-05-22 193.00 193.95 190.00 192.00 0.0M
2025-05-21 193.75 195.80 192.00 193.20 0.0M
2025-05-20 199.75 199.75 192.50 193.80 0.0M
2025-05-19 198.05 200.65 195.05 196.25 0.0M
2025-05-16 194.60 197.45 192.10 196.05 0.0M
2025-05-15 192.35 195.45 191.00 191.65 0.0M
2025-05-14 194.90 194.90 187.50 191.30 0.0M
2025-05-13 185.70 190.10 184.90 188.80 0.0M
2025-05-12 179.90 185.60 179.90 185.00 0.0M
2025-05-09 172.80 174.90 169.30 172.75 0.0M
2025-05-08 180.00 183.15 174.85 175.60 0.0M
2025-05-07 172.25 181.20 172.25 180.65 0.0M
2025-05-06 182.70 183.30 175.60 177.00 0.0M
2025-05-05 180.65 183.75 178.95 182.45 0.0M
2025-05-02 181.05 185.50 180.50 181.50 0.0M
2025-04-30 185.30 186.70 181.40 182.05 0.0M
2025-04-29 188.80 192.35 186.20 187.35 0.0M
2025-04-28 185.10 189.95 185.10 187.90 0.0M
2025-04-25 194.90 196.00 183.65 187.80 0.0M
2025-04-24 194.05 197.00 193.05 193.95 0.0M
2025-04-23 197.05 200.45 192.55 193.95 0.0M
2025-04-22 199.50 205.25 195.65 196.25 0.0M
2025-04-21 193.40 199.40 192.00 198.80 0.0M
2025-04-17 188.50 193.75 188.50 190.65 0.0M
2025-04-16 185.70 188.50 182.00 187.15 0.1M
2025-04-15 179.90 185.70 179.75 184.10 0.0M
2025-04-11 176.10 179.50 173.30 176.30 0.0M
2025-04-09 178.00 178.00 170.90 172.40 0.0M
2025-04-08 174.60 178.40 171.00 176.50 0.0M
2025-04-07 168.90 172.20 162.10 168.65 0.1M
2025-04-04 186.25 188.70 178.20 180.60 0.0M
2025-04-03 180.00 189.75 180.00 188.55 0.0M
2025-04-02 184.00 185.75 177.90 183.45 0.0M
2025-04-01 181.95 182.60 172.65 181.30 0.0M
2025-03-28 182.00 184.85 179.55 180.20 0.1M
2025-03-27 180.60 182.35 174.00 180.80 0.1M
2025-03-26 182.50 182.50 175.85 176.25 0.0M
2025-03-25 180.05 183.70 176.00 179.20 0.0M
2025-03-24 176.05 183.75 176.05 181.15 0.1M
2025-03-21 176.50 177.45 174.50 175.50 0.1M
2025-03-20 174.95 179.70 171.50 176.15 0.1M
2025-03-19 166.85 174.85 166.85 172.55 0.0M
2025-03-18 162.00 165.00 161.15 164.80 0.0M
2025-03-17 162.85 163.85 159.90 160.15 0.0M
2025-03-13 159.00 163.75 159.00 161.30 0.0M
2025-03-12 168.20 171.00 159.70 161.00 0.1M
2025-03-11 162.90 170.15 160.65 168.10 0.0M
2025-03-10 176.00 176.00 164.25 165.10 0.0M
2025-03-07 170.95 175.05 170.00 171.15 0.0M
2025-03-06 169.95 172.75 168.00 170.70 0.0M
2025-03-05 154.25 169.40 154.25 168.35 0.0M
2025-03-04 155.40 161.95 154.00 156.85 0.0M
2025-03-03 156.55 160.80 148.15 155.60 0.0M
2025-02-28 165.70 165.70 156.65 158.15 0.0M
2025-02-27 174.80 174.80 165.10 166.75 0.0M
2025-02-25 170.05 175.05 169.50 171.10 0.0M
2025-02-24 170.55 173.85 170.00 170.95 0.0M
2025-02-21 177.90 181.05 173.50 175.75 0.0M
2025-02-20 170.00 179.65 170.00 177.60 0.0M
2025-02-19 162.00 170.95 159.50 170.05 0.0M
2025-02-18 169.85 169.85 156.45 161.80 0.0M
2025-02-17 162.70 164.40 158.95 163.95 0.0M
2025-02-14 175.25 175.25 160.75 162.80 0.0M
2025-02-13 170.70 176.45 170.15 174.05 0.0M
2025-02-12 171.95 174.30 162.60 170.70 0.0M
2025-02-11 184.70 185.00 169.15 170.65 0.0M
2025-02-10 188.00 188.20 180.95 184.05 0.0M
2025-02-07 195.85 195.85 187.15 187.70 0.0M
2025-02-06 193.70 194.60 189.65 191.35 0.0M
2025-02-05 194.05 195.35 192.75 193.70 0.0M
2025-02-04 188.30 193.10 187.60 191.50 0.0M
2025-02-03 192.00 192.00 182.50 184.30 0.0M
2025-02-01 197.00 199.00 190.60 192.55 0.0M
2025-01-31 191.85 196.95 190.85 196.05 0.0M
2025-01-30 190.90 193.50 187.95 191.60 0.0M
2025-01-29 178.20 191.55 178.20 189.10 0.0M
2025-01-28 186.20 187.40 173.40 181.45 0.0M
2025-01-27 197.85 197.85 180.00 185.80 0.1M
2025-01-24 198.25 203.55 193.60 196.20 0.0M
2025-01-23 202.20 204.75 200.70 202.20 0.0M
2025-01-22 201.40 206.10 196.70 202.30 0.0M
2025-01-21 215.00 216.00 204.15 205.50 0.0M
2025-01-20 212.05 215.00 210.40 212.85 0.0M
2025-01-17 210.95 214.05 210.55 211.95 0.0M
2025-01-16 209.50 212.35 209.00 210.35 0.0M
2025-01-15 212.00 214.35 203.75 205.35 0.0M
2025-01-14 203.05 211.25 203.05 208.70 0.0M
2025-01-13 213.00 213.75 202.20 204.35 0.0M
2025-01-10 223.00 223.00 214.00 215.25 0.0M
2025-01-09 228.50 232.00 223.00 224.20 0.0M
2025-01-08 236.00 236.00 227.05 231.10 0.0M
2025-01-07 228.10 237.45 226.55 235.35 0.0M
2025-01-06 244.20 245.00 223.15 225.55 0.1M
2025-01-03 236.35 245.20 233.35 234.30 0.2M
2025-01-02 226.05 236.70 226.05 235.80 0.0M
2025-01-01 227.45 232.65 227.45 230.15 0.0M