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
2025-09-26 44.98 44.98 41.00 42.68 0.0M
2025-09-25 45.51 46.00 43.79 44.31 0.0M
2025-09-24 48.30 48.30 45.50 46.10 0.0M
2025-09-23 49.30 52.00 47.50 48.44 0.1M
2025-09-22 48.10 49.90 44.50 49.14 0.1M
2025-09-19 45.00 48.50 44.72 47.15 0.1M
2025-09-18 44.40 45.94 43.27 44.13 0.1M
2025-09-17 39.71 46.00 39.71 42.36 0.1M
2025-09-16 39.99 41.39 38.36 39.71 0.0M
2025-09-15 38.25 39.99 37.00 39.01 0.0M
2025-09-12 37.90 38.87 36.90 37.38 0.0M
2025-09-11 37.70 38.50 37.10 37.36 0.0M
2025-09-10 38.48 38.54 37.05 37.74 0.0M
2025-09-09 38.99 38.99 37.01 37.78 0.0M
2025-09-08 38.40 39.20 38.10 38.18 0.0M
2025-09-05 38.00 39.29 37.80 37.90 0.0M
2025-09-04 38.00 39.40 37.51 38.42 0.0M
2025-09-03 38.89 39.36 37.21 38.84 0.0M
2025-09-02 39.00 39.00 37.00 37.10 0.0M
2025-09-01 36.29 38.20 36.29 37.95 0.0M
2025-08-29 35.00 36.65 35.00 36.07 0.1M
2025-08-28 37.60 38.88 37.11 37.22 0.0M
2025-08-26 37.32 39.20 36.50 38.08 0.0M
2025-08-25 38.43 39.27 36.29 37.72 0.0M
2025-08-22 38.51 39.45 37.90 38.43 0.0M
2025-08-21 38.98 40.20 38.16 39.28 0.0M
2025-08-20 39.90 39.90 37.82 39.00 0.0M
2025-08-19 38.15 39.79 38.15 39.03 0.0M
2025-08-18 39.59 40.72 38.11 38.69 0.0M
2025-08-14 40.10 40.10 39.01 39.70 0.0M
2025-08-13 39.42 40.14 38.73 39.47 0.0M
2025-08-12 41.35 41.35 39.20 39.99 0.0M
2025-08-11 41.11 41.11 39.00 40.06 0.0M
2025-08-08 39.11 41.00 38.84 40.10 0.0M
2025-08-07 40.90 40.90 39.05 40.16 0.0M
2025-08-06 40.04 41.00 39.24 40.25 0.0M
2025-08-05 41.99 41.99 39.03 40.04 0.0M
2025-08-04 42.00 42.00 39.66 40.07 0.0M
2025-08-01 44.99 44.99 40.50 41.01 0.0M
2025-07-31 40.18 44.99 39.63 43.43 0.0M
2025-07-30 37.70 45.26 37.55 40.00 0.1M
2025-07-29 38.08 39.46 37.53 37.72 0.0M
2025-07-28 41.20 41.20 38.00 38.95 0.0M
2025-07-25 38.80 40.64 37.25 39.95 0.0M
2025-07-24 38.20 39.25 37.51 37.89 0.0M
2025-07-23 38.01 40.80 38.01 38.20 0.0M
2025-07-22 38.35 39.99 38.00 39.21 0.0M
2025-07-21 36.30 38.28 36.30 37.58 0.0M
2025-07-18 38.11 39.25 38.00 38.32 0.0M
2025-07-17 39.20 39.20 38.00 38.86 0.0M
2025-07-16 39.07 39.39 37.50 38.40 0.0M
2025-07-15 39.57 40.35 38.62 38.88 0.0M
2025-07-14 39.99 40.20 38.61 39.57 0.0M
2025-07-11 39.86 39.86 38.01 38.63 0.0M
2025-07-10 39.90 39.90 38.20 39.08 0.0M
2025-07-09 39.98 39.98 38.05 38.90 0.0M
2025-07-08 39.65 39.97 38.26 38.31 0.0M
2025-07-07 38.83 40.50 38.21 38.87 0.0M
2025-07-04 39.00 40.72 39.00 39.23 0.0M
2025-07-03 39.90 41.00 39.10 39.78 0.0M
2025-07-02 40.01 41.40 40.01 40.93 0.0M
2025-07-01 41.00 41.50 40.41 40.52 0.0M
2025-06-30 42.00 43.48 41.30 41.35 0.0M
2025-06-27 42.50 43.30 41.20 42.51 0.0M
2025-06-26 40.63 42.90 40.50 42.48 0.1M
2025-06-25 41.69 41.90 40.05 41.06 0.0M
2025-06-24 41.08 42.05 38.65 40.74 0.1M
2025-06-23 39.01 42.45 39.01 41.74 0.0M
2025-06-20 42.14 42.14 40.11 41.90 0.0M
2025-06-19 42.69 42.69 39.52 40.98 0.0M
2025-06-18 43.80 43.80 41.18 41.54 0.0M
2025-06-17 41.80 43.99 40.80 41.67 0.0M
2025-06-16 44.99 44.99 40.25 41.60 0.0M
2025-06-13 45.09 45.09 40.65 41.86 0.1M
2025-06-12 43.70 47.00 43.70 44.65 0.1M
2025-06-11 43.00 45.40 42.99 44.64 0.1M
2025-06-10 42.02 44.50 42.02 43.83 0.0M
2025-06-09 43.70 43.70 41.10 42.97 0.1M
2025-06-06 41.40 42.60 40.75 42.36 0.0M
2025-06-05 41.91 42.89 41.05 42.24 0.0M
2025-06-04 40.35 42.90 39.11 41.91 0.0M
2025-06-03 42.49 42.49 39.00 41.67 0.0M
2025-06-02 41.99 42.45 40.00 40.55 0.0M
2025-05-30 39.99 42.90 38.25 40.93 0.0M
2025-05-29 39.00 40.00 37.51 39.29 0.0M
2025-05-28 38.00 38.99 37.50 38.99 0.0M
2025-05-27 37.69 38.30 36.20 37.50 0.0M
2025-05-26 37.50 37.90 36.67 37.15 0.0M
2025-05-23 36.80 38.00 36.55 36.93 0.0M
2025-05-22 37.46 37.95 36.65 37.33 0.0M
2025-05-21 38.00 38.00 37.00 37.64 0.0M
2025-05-20 37.20 37.80 36.55 37.46 0.0M
2025-05-19 36.99 37.07 35.81 36.66 0.1M
2025-05-16 36.30 37.35 36.26 36.90 0.0M
2025-05-15 37.00 37.30 36.11 36.92 0.0M
2025-05-14 35.82 37.00 35.82 36.49 0.0M
2025-05-13 37.62 37.62 36.00 36.55 0.0M
2025-05-12 34.20 37.00 34.20 36.95 0.0M
2025-05-09 33.50 36.50 33.50 35.83 0.0M
2025-05-08 34.20 36.00 33.50 34.97 0.0M
2025-05-07 35.10 36.70 32.19 34.20 0.1M
2025-05-06 37.01 37.49 35.50 35.76 0.1M
2025-05-05 37.00 39.00 36.99 38.65 0.0M
2025-05-02 38.80 39.00 37.00 37.12 0.0M
2025-04-30 38.20 39.15 37.50 38.81 0.0M
2025-04-29 38.00 39.50 38.00 38.75 0.0M
2025-04-28 37.50 39.02 37.10 37.98 0.1M
2025-04-25 39.11 39.49 37.07 38.79 0.0M
2025-04-24 38.50 40.48 38.50 39.40 0.0M
2025-04-23 39.99 40.01 38.10 39.26 0.2M
2025-04-22 39.25 40.60 39.10 39.80 0.0M
2025-04-21 39.98 40.90 38.60 39.60 0.1M
2025-04-17 39.20 41.00 39.20 39.98 0.1M
2025-04-16 43.90 43.90 39.25 39.99 0.1M
2025-04-15 40.10 42.50 40.10 41.91 0.0M
2025-04-11 41.49 41.99 40.00 40.84 0.0M
2025-04-09 41.20 41.20 39.50 39.77 0.1M
2025-04-08 42.65 43.00 39.50 41.05 0.0M
2025-04-07 37.95 41.50 37.95 41.11 0.0M
2025-04-04 43.03 44.20 41.50 42.16 0.0M
2025-04-03 42.75 44.15 41.55 42.63 0.0M
2025-04-02 46.75 46.75 40.99 42.96 0.1M
2025-04-01 43.10 45.50 42.80 44.75 0.0M
2025-03-28 44.54 45.00 42.05 43.96 0.1M
2025-03-27 46.45 46.45 43.38 44.54 0.1M
2025-03-26 42.40 48.00 42.40 46.35 0.1M
2025-03-25 48.00 48.00 43.76 44.76 0.1M
2025-03-24 51.90 51.90 47.50 48.62 0.1M
2025-03-21 41.50 52.38 41.50 51.68 0.2M
2025-03-20 48.84 48.84 37.78 43.69 0.3M
2025-03-19 42.22 47.29 42.18 45.82 0.2M
2025-03-18 38.89 41.56 38.89 40.12 0.1M
2025-03-17 36.44 38.49 36.40 37.44 0.1M
2025-03-13 34.67 35.11 34.44 34.46 0.0M
2025-03-12 35.96 35.96 34.44 34.66 0.0M
2025-03-11 33.36 35.52 33.36 34.41 0.0M
2025-03-10 35.04 35.96 34.34 35.14 0.0M
2025-03-07 35.56 35.58 33.78 35.04 0.0M
2025-03-06 35.56 36.00 34.27 35.71 0.0M
2025-03-05 35.55 35.56 33.87 34.43 0.0M
2025-03-04 33.33 35.56 33.22 34.30 0.0M
2025-03-03 34.22 34.28 32.44 32.77 0.0M
2025-02-28 35.56 36.00 32.93 33.88 0.1M
2025-02-27 36.62 37.22 35.56 35.72 0.0M
2025-02-25 36.89 36.89 35.16 35.37 0.0M
2025-02-24 38.36 38.71 36.28 37.10 0.0M
2025-02-21 36.67 40.43 36.00 37.61 0.1M
2025-02-20 35.04 36.47 34.22 35.96 0.0M
2025-02-19 38.06 39.33 32.40 33.82 0.1M
2025-02-18 40.44 40.44 37.56 38.06 0.0M
2025-02-17 37.33 39.41 37.33 39.26 0.0M
2025-02-14 40.67 40.67 38.67 38.84 0.0M
2025-02-13 39.62 41.02 39.11 39.70 0.0M
2025-02-12 40.44 40.75 38.80 40.41 0.0M
2025-02-11 40.53 41.56 40.53 41.17 0.0M
2025-02-10 41.78 41.78 40.89 41.69 0.0M
2025-02-07 42.11 42.11 40.44 41.01 0.0M
2025-02-06 41.81 42.64 40.46 41.26 0.0M
2025-02-05 40.01 42.67 40.01 42.24 0.0M
2025-02-04 43.52 43.52 40.49 41.06 0.0M
2025-02-03 42.67 43.11 42.18 42.46 0.1M
2025-02-01 42.89 43.51 42.00 42.35 0.0M
2025-01-31 38.89 42.36 38.89 41.64 0.1M
2025-01-30 38.44 40.78 38.22 39.02 0.1M
2025-01-29 40.33 41.96 37.22 38.93 0.5M
2025-01-28 44.29 46.89 42.69 45.71 0.1M
2025-01-27 46.67 46.67 43.11 45.42 0.1M
2025-01-24 48.76 48.76 47.11 47.47 0.0M
2025-01-23 47.24 48.71 46.47 47.62 0.0M
2025-01-22 48.89 48.89 46.51 47.13 0.1M
2025-01-21 50.73 50.80 45.78 48.49 0.0M
2025-01-20 46.31 50.84 44.98 49.60 0.0M
2025-01-17 48.62 48.62 45.33 47.18 0.0M
2025-01-16 48.47 50.22 46.89 47.67 0.0M
2025-01-15 52.44 53.29 47.56 48.78 0.0M
2025-01-14 46.49 48.00 45.87 47.80 0.0M
2025-01-13 50.64 50.64 44.67 46.49 0.1M
2025-01-10 51.00 52.84 48.89 50.93 0.0M
2025-01-09 51.60 53.33 48.89 50.00 0.1M
2025-01-08 54.11 54.11 51.13 52.62 0.1M
2025-01-07 55.56 55.56 51.11 53.04 0.1M
2025-01-06 58.20 59.11 52.44 54.44 0.1M
2025-01-03 61.84 62.22 56.00 58.20 0.1M
2025-01-02 60.00 62.18 59.02 60.07 0.3M
2025-01-01 57.51 60.80 55.67 58.53 0.4M