Gandhar Oil Refinery

GADH
🏛️ 印度 →
142.95
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:00 148.15 148.15 148.15 148.15 5.5K
12:05 148.00 148.15 147.60 147.60 0.1K
12:10 147.60 147.60 147.30 147.30 0.2K
12:15 147.90 147.90 147.90 147.90 1.0K
12:20 147.75 147.75 147.65 147.65 0.5K
12:25 148.10 148.10 147.65 147.65 0.0K
12:30 148.05 148.05 148.05 148.05 0.0K
12:45 147.50 147.50 147.10 147.10 0.2K
12:50 147.00 147.00 147.00 147.00 0.1K
12:55 147.00 147.15 146.85 147.10 0.1K
13:00 147.10 147.10 146.55 146.55 0.3K
13:05 146.05 146.60 146.05 146.60 2.1K
13:10 146.60 146.95 146.60 146.60 0.2K
13:15 146.60 146.95 146.60 146.95 0.9K
13:25 146.95 146.95 146.95 146.95 0.0K
13:30 146.95 146.95 146.75 146.75 0.1K
13:35 146.95 146.95 146.60 146.60 0.3K
13:40 146.40 146.50 145.90 145.90 1.8K
13:45 145.80 145.80 145.60 145.60 0.0K
13:50 145.80 145.80 145.40 145.40 0.4K
14:00 145.50 145.95 145.50 145.95 0.0K
14:05 146.40 146.40 146.40 146.40 0.0K
14:10 146.30 146.30 146.30 146.30 0.1K
14:15 145.85 145.85 145.85 145.85 0.0K
14:25 146.25 146.25 146.25 146.25 0.0K
14:30 146.20 146.20 146.20 146.20 0.0K
14:35 146.25 146.25 146.25 146.25 0.0K
14:40 146.25 146.30 146.15 146.15 0.1K
14:45 146.00 146.10 145.50 145.50 0.6K
14:50 146.15 146.15 146.10 146.15 0.1K
14:55 146.30 146.30 146.05 146.05 0.1K
15:00 146.30 146.30 146.00 146.00 0.0K
15:05 146.00 146.45 146.00 146.45 0.3K
15:10 146.00 146.00 146.00 146.00 0.3K
15:15 145.85 146.45 145.75 146.45 0.2K
15:20 146.35 146.75 146.35 146.75 0.0K
15:25 146.20 146.20 146.00 146.10 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 143.05 143.35 140.45 142.95 0.0M
2025-09-29 140.05 146.80 140.00 141.20 0.0M
2025-09-26 142.25 143.00 140.10 140.20 0.0M
2025-09-25 144.05 144.65 142.15 142.50 0.0M
2025-09-24 144.15 145.60 144.00 144.25 0.0M
2025-09-23 146.00 147.05 143.00 144.95 0.0M
2025-09-22 147.55 148.75 145.40 146.10 0.0M
2025-09-19 149.05 150.35 146.90 147.45 0.0M
2025-09-18 149.40 150.80 148.25 149.20 0.0M
2025-09-17 148.00 152.00 148.00 149.50 0.0M
2025-09-16 146.45 150.90 146.45 148.85 0.0M
2025-09-15 144.25 148.20 144.25 147.00 0.0M
2025-09-12 148.70 148.70 144.80 145.05 0.0M
2025-09-11 145.90 147.95 145.20 145.70 0.0M
2025-09-10 145.65 148.45 144.10 144.60 0.0M
2025-09-09 148.50 148.85 146.00 146.60 0.0M
2025-09-08 150.00 151.30 147.30 147.95 0.0M
2025-09-05 149.15 150.25 148.30 149.10 0.0M
2025-09-04 147.05 149.85 147.05 148.90 0.0M
2025-09-03 145.00 148.60 145.00 147.90 0.0M
2025-09-02 147.85 149.45 146.05 146.95 0.0M
2025-09-01 147.25 147.95 144.50 145.30 0.0M
2025-08-29 149.15 150.10 145.65 146.10 0.0M
2025-08-28 148.90 149.50 146.60 148.30 0.0M
2025-08-26 151.50 152.20 148.70 148.90 0.0M
2025-08-25 150.30 155.60 149.70 151.50 0.0M
2025-08-22 153.25 153.25 150.25 150.60 0.0M
2025-08-21 152.00 154.40 151.65 152.75 0.0M
2025-08-20 155.00 155.00 150.65 151.50 0.0M
2025-08-19 150.00 152.15 148.90 151.15 0.0M
2025-08-18 150.40 153.45 148.60 149.80 0.0M
2025-08-14 151.10 152.20 150.00 150.35 0.0M
2025-08-13 150.30 151.85 150.10 151.10 0.0M
2025-08-12 149.10 152.10 149.10 150.30 0.0M
2025-08-11 153.00 153.30 146.60 149.70 0.0M
2025-08-08 162.00 171.60 151.00 153.00 0.1M
2025-08-07 160.05 161.10 158.00 159.60 0.0M
2025-08-06 160.10 164.50 159.10 162.60 0.0M
2025-08-05 162.35 163.60 159.50 160.00 0.0M
2025-08-04 162.00 163.45 159.50 163.15 0.0M
2025-08-01 164.00 165.60 160.00 162.75 0.0M
2025-07-31 165.85 166.55 163.10 163.90 0.0M
2025-07-30 166.00 168.85 165.65 167.20 0.0M
2025-07-29 173.00 173.00 163.00 165.75 0.0M
2025-07-28 167.95 168.65 164.00 164.90 0.0M
2025-07-25 173.90 173.90 165.10 166.60 0.0M
2025-07-24 169.85 169.85 167.50 167.90 0.0M
2025-07-23 170.00 170.00 166.40 168.50 0.0M
2025-07-22 174.00 174.00 166.05 168.85 0.0M
2025-07-21 170.20 171.00 167.15 168.40 0.0M
2025-07-18 168.05 171.20 168.05 168.65 0.0M
2025-07-17 170.85 171.60 168.50 169.95 0.0M
2025-07-16 169.50 173.05 168.25 171.55 0.0M
2025-07-15 171.60 172.05 169.15 170.05 0.0M
2025-07-14 170.00 170.85 167.50 170.10 0.0M
2025-07-11 171.05 171.05 167.40 169.30 0.0M
2025-07-10 168.00 170.40 168.00 169.60 0.0M
2025-07-09 171.50 171.55 168.30 168.60 0.0M
2025-07-08 171.80 173.75 169.05 170.50 0.0M
2025-07-07 175.05 175.50 171.00 171.30 0.0M
2025-07-04 170.95 175.75 170.45 174.45 0.0M
2025-07-03 172.00 173.35 170.70 171.50 0.0M
2025-07-02 176.00 177.95 172.65 173.45 0.0M
2025-07-01 175.85 178.90 175.10 176.80 0.0M
2025-06-30 176.00 176.15 174.15 174.85 0.0M
2025-06-27 173.35 175.35 173.35 174.15 0.0M
2025-06-26 172.30 175.15 172.05 173.35 0.0M
2025-06-25 173.65 177.85 172.95 173.90 0.0M
2025-06-24 167.00 174.75 167.00 172.10 0.0M
2025-06-23 169.70 169.70 166.30 166.75 0.0M
2025-06-20 167.05 170.75 167.05 170.40 0.0M
2025-06-19 175.50 177.35 168.20 169.35 0.0M
2025-06-18 170.80 174.80 170.40 173.60 0.0M
2025-06-17 170.05 174.80 170.05 171.75 0.0M
2025-06-16 170.60 175.70 168.10 172.00 0.0M
2025-06-13 172.05 174.00 168.30 171.75 0.0M
2025-06-12 177.95 177.95 172.20 173.40 0.0M
2025-06-11 176.95 177.70 173.80 175.15 0.0M
2025-06-10 177.30 178.45 173.95 174.25 0.0M
2025-06-09 174.55 178.15 174.55 175.85 0.1M
2025-06-06 174.80 180.00 174.80 177.45 0.0M
2025-06-05 180.85 182.50 173.85 174.15 0.0M
2025-06-04 183.30 184.25 178.50 179.40 0.0M
2025-06-03 176.40 183.50 176.40 182.95 0.1M
2025-06-02 179.75 181.05 176.35 178.05 0.1M
2025-05-30 173.15 180.55 171.15 178.90 0.0M
2025-05-29 166.10 173.45 165.90 172.25 0.1M
2025-05-28 165.05 167.90 164.25 165.95 0.1M
2025-05-27 164.45 167.10 162.70 164.60 0.0M
2025-05-26 164.95 167.10 162.25 164.40 0.1M
2025-05-23 163.20 165.65 155.80 164.35 0.0M
2025-05-22 166.30 166.30 162.00 164.10 0.0M
2025-05-21 163.00 166.85 162.95 164.20 0.0M
2025-05-20 167.75 167.75 163.40 164.20 0.0M
2025-05-19 158.80 167.00 158.50 165.40 0.0M
2025-05-16 158.00 159.75 156.05 157.80 0.0M
2025-05-15 152.20 158.00 152.20 156.50 0.0M
2025-05-14 150.75 152.50 150.75 152.30 0.0M
2025-05-13 148.95 154.65 147.65 151.35 0.0M
2025-05-12 144.10 151.00 144.10 148.85 0.0M
2025-05-09 136.00 142.95 136.00 142.10 0.0M
2025-05-08 144.05 145.15 139.80 140.20 0.0M
2025-05-07 140.00 143.20 139.25 142.40 0.0M
2025-05-06 146.00 146.05 142.00 142.75 0.0M
2025-05-05 144.25 146.95 144.25 145.25 0.0M
2025-05-02 152.05 152.10 144.40 145.35 0.0M
2025-04-30 152.10 152.10 144.60 145.25 0.0M
2025-04-29 148.35 151.95 146.75 149.95 0.0M
2025-04-28 152.00 152.00 148.00 149.05 0.0M
2025-04-25 160.00 160.00 148.30 152.15 0.0M
2025-04-24 160.25 160.25 156.00 156.20 0.0M
2025-04-23 159.80 162.75 154.20 160.05 0.0M
2025-04-22 156.95 161.50 155.40 158.70 0.0M
2025-04-21 150.90 152.10 148.55 151.45 0.0M
2025-04-17 147.75 149.20 146.30 148.55 0.0M
2025-04-16 145.80 148.70 145.00 147.75 0.0M
2025-04-15 143.00 144.00 140.70 143.50 0.0M
2025-04-11 139.95 140.90 137.00 139.40 0.0M
2025-04-09 137.85 137.90 133.90 136.50 0.0M
2025-04-08 139.30 141.95 135.10 137.45 0.0M
2025-04-07 135.00 139.50 131.10 136.55 0.0M
2025-04-04 147.80 149.85 144.80 146.15 0.0M
2025-04-03 143.00 148.75 143.00 147.95 0.0M
2025-04-02 149.00 151.15 144.65 146.35 0.0M
2025-04-01 140.65 151.10 140.65 149.35 0.0M
2025-03-28 146.10 150.10 141.00 141.40 0.0M
2025-03-27 151.20 151.20 144.25 146.10 0.0M
2025-03-26 146.00 151.55 145.65 149.40 0.1M
2025-03-25 153.50 153.55 145.05 147.35 0.1M
2025-03-24 147.00 154.00 147.00 150.55 0.1M
2025-03-21 142.70 146.05 142.40 143.50 0.0M
2025-03-20 141.00 144.20 140.05 142.70 0.0M
2025-03-19 136.80 141.55 136.80 139.75 0.0M
2025-03-18 132.80 138.90 132.80 136.10 0.1M
2025-03-17 136.25 137.35 133.05 134.55 0.0M
2025-03-13 135.50 138.00 135.15 136.20 0.0M
2025-03-12 139.75 139.75 134.20 136.80 0.0M
2025-03-11 140.05 142.95 136.05 136.75 0.0M
2025-03-10 151.95 151.95 140.80 141.80 0.0M
2025-03-07 140.80 152.00 140.00 148.15 0.3M
2025-03-06 140.10 141.00 138.00 138.90 0.1M
2025-03-05 137.80 138.40 133.00 136.80 0.0M
2025-03-04 132.85 136.30 130.10 133.05 0.0M
2025-03-03 138.65 139.95 128.30 131.40 0.0M
2025-02-28 143.50 143.50 136.00 138.00 0.0M
2025-02-27 147.25 148.20 143.00 143.30 0.0M
2025-02-25 150.55 151.75 146.40 147.20 0.0M
2025-02-24 155.00 155.00 147.00 150.60 0.0M
2025-02-21 155.00 157.15 150.50 152.00 0.0M
2025-02-20 150.90 154.00 150.20 153.25 0.0M
2025-02-19 149.55 152.35 146.55 150.60 0.0M
2025-02-18 148.30 149.45 141.05 146.70 0.0M
2025-02-17 147.05 152.25 145.05 147.85 0.0M
2025-02-14 154.65 159.00 147.00 148.70 0.0M
2025-02-13 157.10 159.25 153.00 154.20 0.0M
2025-02-12 159.55 159.55 151.45 156.80 0.0M
2025-02-11 166.75 166.75 157.75 158.60 0.0M
2025-02-10 175.90 175.90 165.75 166.75 0.0M
2025-02-07 175.55 175.90 172.00 172.45 0.0M
2025-02-06 177.00 178.25 175.00 176.20 0.0M
2025-02-05 176.10 178.00 173.45 175.00 0.0M
2025-02-04 175.05 178.90 174.65 176.10 0.0M
2025-02-03 180.00 180.00 175.00 175.35 0.0M
2025-02-01 184.25 184.25 179.05 179.90 0.0M
2025-01-31 179.40 181.00 176.20 180.30 0.0M
2025-01-30 177.65 181.65 175.10 175.80 0.0M
2025-01-29 174.45 178.30 171.35 177.65 0.0M
2025-01-28 178.00 181.00 167.05 170.75 0.1M
2025-01-27 185.00 185.25 174.90 177.65 0.0M
2025-01-24 191.90 191.95 184.90 185.20 0.0M
2025-01-23 192.00 193.75 190.45 191.30 0.0M
2025-01-22 194.05 195.00 190.00 192.20 0.0M
2025-01-21 198.00 200.90 194.05 194.85 0.0M
2025-01-20 196.50 200.60 196.00 198.00 0.0M
2025-01-17 199.15 201.00 195.40 196.35 0.0M
2025-01-16 199.80 199.95 197.10 199.45 0.0M
2025-01-15 200.95 200.95 195.25 196.05 0.0M
2025-01-14 193.00 199.70 192.05 198.80 0.0M
2025-01-13 200.60 201.00 191.00 192.30 0.0M
2025-01-10 206.95 207.25 200.15 201.45 0.0M
2025-01-09 209.55 212.30 206.00 206.40 0.0M
2025-01-08 212.65 212.65 207.50 209.40 0.0M
2025-01-07 212.00 212.55 208.85 212.10 0.0M
2025-01-06 215.50 219.65 208.80 209.75 0.0M
2025-01-03 216.60 222.80 216.10 219.30 0.0M
2025-01-02 217.95 217.95 215.15 216.60 0.0M
2025-01-01 215.00 216.00 213.35 215.25 0.0M