Gamco Ltd

GAMC
🏛️ 印度 →
42.68
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
2024-12-31 53.33 57.72 50.67 54.80 0.1M
2024-12-30 50.09 54.18 50.00 52.56 0.1M
2024-12-27 51.24 51.24 48.98 50.09 0.1M
2024-12-26 53.33 53.33 49.38 51.24 0.1M
2024-12-24 60.67 60.67 53.78 54.10 0.1M
2024-12-23 65.78 65.78 55.56 56.44 0.1M
2024-12-20 57.76 61.77 53.56 57.12 0.2M
2024-12-19 52.44 57.29 52.44 56.45 0.1M
2024-12-18 57.73 60.89 53.43 54.60 0.2M
2024-12-17 50.80 57.92 49.33 56.49 0.4M
2024-12-16 44.70 49.22 44.70 48.27 0.1M
2024-12-13 45.56 46.44 44.00 44.70 0.1M
2024-12-12 44.00 45.24 44.00 44.92 0.0M
2024-12-11 45.24 45.33 43.64 44.58 0.0M
2024-12-10 43.12 44.49 43.12 44.34 0.1M
2024-12-09 43.56 44.49 43.11 43.38 0.1M
2024-12-06 43.65 44.40 43.27 43.78 0.1M
2024-12-05 43.11 43.78 42.69 43.65 0.1M
2024-12-04 44.00 44.00 42.69 43.12 0.0M
2024-12-03 42.67 44.49 42.67 43.26 0.1M
2024-12-02 45.33 45.33 43.11 43.35 0.1M
2024-11-29 46.20 46.20 43.58 44.07 0.0M
2024-11-28 43.98 45.42 43.16 44.71 0.1M
2024-11-27 43.67 44.00 42.67 43.56 0.0M
2024-11-26 45.33 48.36 43.07 43.67 0.1M
2024-11-25 43.64 45.11 42.16 44.71 0.1M
2024-11-22 42.84 42.84 40.93 41.78 0.0M
2024-11-21 44.00 44.00 42.67 42.73 0.0M
2024-11-19 43.20 45.33 43.20 44.07 0.1M
2024-11-18 45.76 46.53 43.02 44.53 0.0M
2024-11-14 40.89 44.84 39.91 44.73 0.1M
2024-11-13 46.67 46.67 42.27 44.29 0.1M
2024-11-12 50.22 51.96 46.69 47.47 0.1M
2024-11-11 49.33 50.44 46.62 48.38 0.2M
2024-11-08 46.20 46.67 45.33 46.00 0.1M
2024-11-07 45.56 45.82 44.53 45.02 0.0M
2024-11-06 43.78 45.73 43.78 45.31 0.0M
2024-11-05 43.64 44.89 42.91 44.51 0.0M
2024-11-04 44.00 44.00 42.69 43.78 0.0M
2024-11-01 45.98 45.98 43.56 44.80 0.0M
2024-10-31 46.00 46.18 44.29 44.60 0.0M
2024-10-30 43.73 46.62 43.73 46.47 0.1M
2024-10-29 44.31 46.31 44.31 46.02 0.0M
2024-10-28 42.67 44.98 42.58 44.40 0.1M
2024-10-25 42.80 42.84 42.80 42.84 0.0M
2024-10-24 43.78 43.78 43.56 43.67 0.0M
2024-10-23 46.13 46.13 44.44 44.44 0.0M
2024-10-22 46.00 46.00 44.38 45.24 0.0M
2024-10-21 44.40 45.27 44.40 45.27 0.0M
2024-10-18 44.42 44.42 44.40 44.40 0.0M
2024-10-17 43.56 43.56 43.56 43.56 0.0M
2024-10-16 42.67 42.73 41.36 42.71 0.0M
2024-10-15 41.96 41.96 41.91 41.91 0.0M
2024-10-14 41.13 41.13 41.13 41.13 0.0M
2024-10-11 41.93 41.93 40.33 40.33 0.1M
2024-10-10 42.71 42.71 41.11 41.11 0.1M
2024-10-09 43.51 43.51 41.89 41.89 0.1M
2024-10-08 42.29 42.67 42.29 42.67 0.1M
2024-10-07 44.00 44.00 43.13 43.13 0.0M
2024-10-04 44.00 44.27 44.00 44.00 0.0M
2024-10-03 45.56 45.56 44.87 44.89 0.1M
2024-10-01 46.33 46.33 45.56 45.56 0.1M
2024-09-30 45.61 45.61 45.44 45.44 0.1M
2024-09-27 43.84 44.72 43.84 44.72 0.1M
2024-09-26 43.89 43.89 43.77 43.84 0.1M
2024-09-25 44.89 44.89 44.66 44.66 0.1M
2024-09-24 45.60 45.60 45.57 45.57 0.1M
2024-09-23 46.50 46.50 46.50 46.50 0.1M
2024-09-20 46.87 48.16 46.67 47.44 0.3M
2024-09-19 45.20 45.87 44.00 45.87 0.1M
2024-09-18 43.60 43.69 43.56 43.69 0.1M
2024-09-17 40.88 41.61 40.44 41.61 0.2M
2024-09-16 40.00 40.00 39.16 39.64 0.1M
2024-09-13 39.39 40.58 38.33 39.12 0.1M
2024-09-12 39.09 39.82 37.27 39.39 0.2M
2024-09-11 39.39 39.39 37.56 39.23 0.3M
2024-09-10 37.24 37.51 36.00 37.51 0.1M
2024-09-09 35.04 35.86 34.67 35.73 0.2M
2024-09-06 34.22 34.22 34.16 34.16 0.0M
2024-09-05 34.00 34.00 33.78 34.00 0.0M
2024-09-04 33.55 33.55 32.89 33.33 0.0M
2024-09-03 33.33 33.78 32.89 32.89 0.0M
2024-09-02 33.74 33.74 33.06 33.33 0.1M
2024-08-30 33.06 33.73 33.06 33.73 0.0M
2024-08-29 34.44 34.44 33.40 33.73 0.0M
2024-08-28 34.09 34.09 34.00 34.00 0.1M
2024-08-27 33.45 33.45 33.38 33.42 0.0M
2024-08-26 32.67 32.87 32.67 32.80 0.1M
2024-08-23 32.49 32.51 32.13 32.22 0.0M
2024-08-22 32.02 32.03 32.00 32.03 0.0M
2024-08-21 32.55 32.55 32.00 32.00 0.0M
2024-08-20 32.44 32.44 31.91 31.91 0.0M
2024-08-19 32.89 32.89 32.44 32.44 0.0M
2024-08-16 32.89 32.89 32.67 32.67 0.0M
2024-08-14 32.40 32.40 32.33 32.33 0.0M
2024-08-13 32.22 32.22 31.67 31.87 0.0M
2024-08-12 32.40 32.52 32.31 32.31 0.0M
2024-08-09 32.64 32.64 32.40 32.40 0.1M
2024-08-08 32.00 32.00 32.00 32.00 0.1M
2024-08-07 31.37 31.37 31.37 31.37 0.1M
2024-08-06 32.66 32.84 32.01 32.01 0.0M
2024-08-05 32.66 32.66 32.66 32.66 0.1M
2024-08-02 32.84 32.85 32.02 32.02 0.0M
2024-08-01 33.56 33.56 31.16 32.52 0.1M
2024-07-31 33.24 33.56 32.22 32.27 0.0M
2024-07-30 31.56 33.07 31.53 32.65 0.1M
2024-07-29 31.55 31.99 30.67 31.71 0.1M
2024-07-26 28.10 30.48 28.10 30.47 0.1M
2024-07-25 27.56 29.04 26.44 29.03 0.1M
2024-07-24 27.49 29.16 27.22 27.66 0.0M
2024-07-23 28.89 29.55 28.65 28.65 0.0M
2024-07-22 31.02 31.02 28.07 30.16 0.2M
2024-07-19 29.54 29.54 29.54 29.54 0.1M
2024-07-18 30.75 30.75 30.14 30.14 0.0M
2024-07-16 31.11 31.11 30.76 30.76 0.0M
2024-07-15 31.55 31.56 31.29 31.29 0.0M
2024-07-12 31.94 31.94 31.16 31.16 0.0M
2024-07-11 30.73 31.34 30.73 31.32 0.0M
2024-07-10 31.11 31.11 30.73 30.73 0.0M
2024-07-09 31.35 31.36 31.35 31.36 0.1M
2024-07-08 32.57 32.57 31.99 31.99 0.0M
2024-07-05 31.99 31.99 31.99 31.99 0.0M
2024-07-04 31.36 31.36 31.36 31.36 0.0M
2024-07-03 30.75 30.75 30.75 30.75 0.0M
2024-07-02 30.15 30.15 30.15 30.15 0.0M
2024-07-01 29.56 29.56 29.56 29.56 0.1M
2024-06-28 29.56 29.56 28.98 28.98 0.0M
2024-06-27 29.56 29.80 29.56 29.56 0.0M
2024-06-26 30.16 30.16 30.16 30.16 0.0M
2024-06-25 30.76 30.76 30.76 30.76 0.0M
2024-06-24 31.36 31.38 31.36 31.38 0.0M
2024-06-21 32.00 32.00 31.98 31.98 0.0M
2024-06-20 32.67 32.67 32.44 32.62 0.0M
2024-06-19 33.09 33.16 33.09 33.09 0.0M
2024-06-18 33.76 33.76 33.76 33.76 0.0M
2024-06-14 33.09 34.42 33.09 34.42 0.0M
2024-06-13 33.32 33.76 32.89 33.76 0.1M
2024-06-12 32.15 32.17 31.20 32.15 0.2M
2024-06-11 30.84 31.41 29.87 30.64 0.2M
2024-06-10 29.04 29.93 28.00 29.92 0.1M
2024-06-07 29.33 29.33 28.00 28.51 0.1M
2024-06-06 28.31 28.80 27.83 28.65 0.1M
2024-06-05 29.03 29.03 26.68 27.43 0.1M
2024-06-04 27.20 28.21 25.82 27.78 0.2M
2024-06-03 26.98 26.98 26.66 26.87 0.1M
2024-05-31 26.18 26.18 25.69 25.70 0.1M
2024-05-30 26.13 26.16 25.78 26.16 0.1M
2024-05-29 26.13 26.66 26.13 26.22 0.2M
2024-05-28 26.67 26.68 26.66 26.66 0.2M
2024-05-27 27.20 27.20 27.19 27.20 0.1M
2024-05-24 27.70 27.74 27.70 27.74 0.1M
2024-05-23 28.79 28.79 28.27 28.27 0.1M
2024-05-22 28.86 28.86 28.80 28.80 0.1M
2024-05-21 28.29 28.29 28.29 28.29 0.1M
2024-05-18 27.74 27.74 27.74 27.74 0.0M
2024-05-17 26.58 27.20 26.58 27.20 0.1M
2024-05-16 26.67 26.71 26.67 26.67 0.2M
2024-05-15 27.21 27.24 27.20 27.20 0.2M
2024-05-14 27.67 27.73 27.67 27.73 0.2M
2024-05-13 28.26 28.26 28.23 28.23 0.2M
2024-05-10 28.68 28.80 28.68 28.80 0.3M
2024-05-09 29.64 29.64 29.18 29.26 0.1M
2024-05-08 29.30 29.78 29.18 29.78 0.1M
2024-05-07 30.79 30.79 29.67 29.78 0.1M
2024-05-06 30.14 30.22 30.14 30.22 0.3M
2024-05-03 30.01 31.23 30.01 30.76 0.3M
2024-05-02 31.46 31.46 30.62 30.62 0.4M
2024-04-30 30.84 30.84 30.84 30.84 0.0M
2024-04-29 30.24 30.24 30.24 30.24 0.1M
2024-04-26 29.65 29.65 29.65 29.65 0.1M
2024-04-25 29.07 29.07 29.07 29.07 0.1M
2024-04-24 28.50 28.50 28.50 28.50 0.1M
2024-04-23 27.95 27.95 27.95 27.95 0.1M
2024-04-22 25.51 26.62 25.35 26.62 0.1M
2024-04-19 22.98 25.35 22.94 25.35 0.2M
2024-04-18 24.88 24.88 23.91 24.15 0.2M
2024-04-16 24.38 24.38 23.38 24.24 0.3M
2024-04-15 21.68 23.22 21.07 23.22 0.1M
2024-04-12 22.40 23.10 21.87 22.12 0.1M
2024-04-10 23.91 23.91 22.50 22.94 0.2M
2024-04-09 23.21 24.00 22.93 23.56 0.2M
2024-04-08 24.28 24.71 23.82 24.06 0.2M
2024-04-05 24.62 24.62 23.82 24.02 0.3M
2024-04-04 23.04 24.19 22.40 23.97 0.2M
2024-04-03 23.28 23.73 22.71 23.04 0.0M
2024-04-02 22.53 23.24 22.19 23.02 0.1M
2024-04-01 22.12 22.38 20.28 22.14 0.1M
2024-03-28 21.96 21.96 20.36 21.32 0.1M
2024-03-27 21.67 22.22 20.80 21.39 0.1M
2024-03-26 21.42 21.92 20.96 21.56 0.1M
2024-03-22 20.88 20.88 20.87 20.88 0.1M
2024-03-21 19.55 19.89 19.38 19.89 0.1M
2024-03-20 19.49 19.99 18.53 18.94 0.1M
2024-03-19 21.33 21.44 19.40 19.50 0.1M
2024-03-18 21.09 21.09 20.04 20.42 0.1M
2024-03-15 21.09 21.09 21.09 21.09 0.1M
2024-03-14 21.52 21.52 21.52 21.52 0.0M
2024-03-13 21.97 21.97 21.96 21.96 0.0M
2024-03-12 22.37 22.40 22.37 22.40 0.1M
2024-03-11 22.78 22.78 22.76 22.78 0.2M
2024-03-07 24.12 24.12 23.20 23.20 0.0M
2024-03-06 23.64 23.64 23.64 23.64 0.1M
2024-03-05 23.99 24.00 23.99 23.99 0.0M
2024-03-04 25.47 25.47 24.47 24.47 0.0M
2024-03-01 24.97 24.97 24.97 24.97 0.0M
2024-02-29 24.00 24.48 24.00 24.48 0.0M
2024-02-28 24.00 24.00 23.73 24.00 0.0M
2024-02-27 23.73 23.83 23.73 23.73 0.0M
2024-02-26 23.36 23.40 23.36 23.40 0.0M
2024-02-23 22.93 22.94 22.84 22.94 0.1M
2024-02-22 22.13 22.49 22.12 22.49 0.1M
2024-02-21 23.48 23.48 22.56 22.56 0.1M
2024-02-20 23.02 23.02 23.02 23.02 0.1M
2024-02-19 22.57 22.57 22.57 22.57 0.0M
2024-02-16 22.15 22.15 22.12 22.13 0.1M
2024-02-15 21.72 21.72 21.72 21.72 0.1M
2024-02-14 21.30 21.30 21.30 21.30 0.0M
2024-02-13 21.51 21.51 20.88 20.88 0.0M
2024-02-12 21.60 21.78 21.31 21.31 0.0M
2024-02-09 21.69 21.69 20.85 21.68 0.0M
2024-02-08 21.27 21.27 21.27 21.27 0.0M
2024-02-07 20.80 20.86 20.80 20.86 0.0M
2024-02-06 20.45 20.45 20.45 20.45 0.0M
2024-02-05 20.05 20.05 20.05 20.05 0.0M
2024-02-02 19.66 19.66 19.66 19.66 0.0M
2024-02-01 18.93 19.28 18.93 19.28 0.0M
2024-01-31 18.90 18.90 18.90 18.90 0.0M
2024-01-30 18.23 18.53 18.23 18.53 0.0M
2024-01-29 18.17 18.17 18.17 18.17 0.0M
2024-01-25 17.47 17.81 17.47 17.81 0.0M
2024-01-24 17.47 17.47 16.79 17.47 0.0M
2024-01-23 17.13 17.47 17.13 17.13 0.0M
2024-01-20 16.48 17.13 16.48 17.13 0.0M
2024-01-19 16.55 17.23 16.55 16.80 0.0M
2024-01-18 16.88 16.89 16.88 16.89 0.0M
2024-01-17 17.12 17.12 16.97 16.97 0.0M
2024-01-16 16.79 16.79 16.79 16.79 0.0M
2024-01-15 15.84 16.46 15.84 16.46 0.0M
2024-01-12 16.14 16.14 16.14 16.14 0.0M
2024-01-11 15.24 15.83 15.24 15.83 0.0M
2024-01-10 15.37 15.52 15.37 15.52 0.0M
2024-01-09 15.22 15.22 14.76 15.22 0.0M
2024-01-08 14.40 14.92 14.40 14.92 0.0M
2024-01-05 14.49 14.68 14.49 14.68 0.0M
2024-01-04 14.31 14.39 14.04 14.39 0.0M
2024-01-03 13.95 14.46 13.34 14.11 0.0M
2024-01-02 13.99 13.99 13.16 13.95 0.0M
2024-01-01 12.14 13.32 12.14 13.32 0.1M