Gandhi Special Tubes Ltd

GDTB
🏛️ 印度 →
923.25
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
2021-12-31 367.75 373.95 364.25 368.50 0.0M
2021-12-30 366.80 369.00 359.10 362.20 0.0M
2021-12-29 362.00 368.90 356.00 365.90 0.0M
2021-12-28 360.00 366.00 360.00 363.45 0.0M
2021-12-27 355.05 364.00 355.05 360.00 0.0M
2021-12-24 368.45 369.90 356.00 360.05 0.0M
2021-12-23 359.05 368.90 355.60 361.00 0.0M
2021-12-22 359.25 370.00 349.95 362.80 0.0M
2021-12-21 345.00 358.50 340.10 355.00 0.0M
2021-12-20 362.00 370.30 341.65 345.50 0.0M
2021-12-17 372.80 372.80 366.35 368.60 0.0M
2021-12-16 375.65 376.35 370.80 372.60 0.0M
2021-12-15 375.05 380.35 371.05 375.05 0.0M
2021-12-14 377.45 386.90 371.55 374.45 0.0M
2021-12-13 379.05 387.50 376.00 381.80 0.0M
2021-12-10 393.30 393.30 380.05 384.75 0.0M
2021-12-09 386.40 394.00 384.30 391.95 0.0M
2021-12-08 385.00 387.00 380.15 385.60 0.0M
2021-12-07 376.45 384.95 371.05 384.95 0.0M
2021-12-06 376.05 378.85 370.20 373.45 0.0M
2021-12-03 382.20 385.00 367.10 378.20 0.0M
2021-12-02 372.45 378.00 369.05 376.75 0.0M
2021-12-01 363.15 382.75 363.10 365.10 0.0M
2021-11-30 361.05 380.00 357.65 368.30 0.0M
2021-11-29 378.35 380.70 361.00 367.40 0.0M
2021-11-26 397.00 398.05 383.70 386.30 0.0M
2021-11-25 411.95 418.00 395.05 398.25 0.0M
2021-11-24 398.75 413.90 395.00 402.55 0.0M
2021-11-23 392.65 399.25 386.85 391.65 0.0M
2021-11-22 402.05 402.95 381.85 385.85 0.0M
2021-11-18 425.95 425.95 405.00 405.35 0.0M
2021-11-17 415.10 423.15 410.00 411.35 0.0M
2021-11-16 425.35 425.35 415.60 422.20 0.0M
2021-11-15 436.10 436.35 420.00 422.95 0.0M
2021-11-12 433.90 434.40 424.80 432.55 0.0M
2021-11-11 438.70 443.50 432.70 435.80 0.0M
2021-11-10 430.05 442.60 426.10 435.55 0.0M
2021-11-09 429.65 433.00 425.85 428.95 0.0M
2021-11-08 433.15 436.20 423.80 429.60 0.0M
2021-11-04 438.95 439.00 425.60 432.75 0.0M
2021-11-03 434.50 436.40 426.05 429.10 0.0M
2021-11-02 435.50 439.45 433.65 435.10 0.0M
2021-11-01 435.75 441.00 431.60 433.95 0.0M
2021-10-29 430.00 433.50 414.25 426.40 0.0M
2021-10-28 434.65 437.60 428.00 435.70 0.0M
2021-10-27 438.45 443.60 433.00 436.45 0.0M
2021-10-26 433.55 443.00 425.15 439.55 0.0M
2021-10-25 429.80 434.55 410.45 428.00 0.0M
2021-10-22 430.05 431.40 425.95 428.10 0.0M
2021-10-21 435.15 438.95 425.05 426.10 0.0M
2021-10-20 436.05 441.00 430.00 433.15 0.0M
2021-10-19 445.05 448.70 437.00 439.80 0.0M
2021-10-18 436.40 450.00 434.55 442.45 0.0M
2021-10-14 430.00 455.30 428.45 439.45 0.0M
2021-10-13 436.90 436.90 426.95 434.20 0.0M
2021-10-12 430.00 444.30 430.00 437.90 0.0M
2021-10-11 444.50 444.50 438.50 441.15 0.0M
2021-10-08 450.35 450.35 443.00 444.00 0.0M
2021-10-07 455.35 456.10 444.60 449.20 0.0M
2021-10-06 456.35 459.45 448.95 454.20 0.0M
2021-10-05 462.30 462.30 454.00 457.45 0.0M
2021-10-04 456.15 463.00 455.00 461.55 0.0M
2021-10-01 453.30 461.00 449.20 455.05 0.0M
2021-09-30 453.80 462.45 446.30 451.70 0.0M
2021-09-29 476.50 476.50 449.65 457.65 0.0M
2021-09-28 463.45 463.70 450.15 453.25 0.0M
2021-09-27 449.35 461.65 444.00 455.20 0.0M
2021-09-24 459.00 470.95 448.30 453.40 0.0M
2021-09-23 459.00 460.45 451.30 455.10 0.0M
2021-09-22 459.00 462.50 446.05 457.85 0.0M
2021-09-21 440.00 455.00 420.50 446.00 0.0M
2021-09-20 451.05 469.00 446.15 447.75 0.0M
2021-09-17 460.65 466.20 448.90 455.15 0.0M
2021-09-16 472.05 472.80 463.25 465.15 0.0M
2021-09-15 461.60 477.00 461.15 474.25 0.0M
2021-09-14 454.05 473.05 453.15 461.45 0.0M
2021-09-13 451.60 456.95 448.15 454.70 0.0M
2021-09-09 448.05 462.90 446.00 452.65 0.0M
2021-09-08 448.20 455.65 448.05 452.90 0.0M
2021-09-07 455.55 460.00 451.00 453.65 0.0M
2021-09-06 459.55 459.75 452.15 456.05 0.0M
2021-09-03 455.00 468.90 452.15 460.00 0.0M
2021-09-02 460.65 460.65 450.20 450.85 0.0M
2021-09-01 461.05 462.00 450.45 455.95 0.0M
2021-08-31 469.65 471.05 462.00 462.50 0.0M
2021-08-30 479.00 483.55 471.00 472.65 0.0M
2021-08-27 493.80 494.75 487.30 492.15 0.0M
2021-08-26 496.85 496.90 487.55 490.35 0.0M
2021-08-25 474.15 498.00 474.00 490.95 0.0M
2021-08-24 456.95 474.00 452.10 471.30 0.0M
2021-08-23 455.05 472.50 452.00 453.50 0.0M
2021-08-20 473.05 474.40 461.30 464.35 0.0M
2021-08-18 476.15 482.95 468.20 477.50 0.0M
2021-08-17 488.00 488.00 479.10 480.00 0.0M
2021-08-16 484.65 494.05 484.65 486.80 0.0M
2021-08-13 495.70 498.45 476.55 479.15 0.0M
2021-08-12 478.00 497.95 478.00 490.30 0.0M
2021-08-11 463.00 467.80 432.90 455.90 0.0M
2021-08-10 490.00 494.00 435.65 460.90 0.0M
2021-08-09 506.90 515.00 484.05 493.20 0.0M
2021-08-06 512.00 515.05 499.50 506.60 0.0M
2021-08-05 544.00 544.05 510.10 512.55 0.0M
2021-08-04 501.95 557.85 496.20 539.50 0.0M
2021-08-03 484.70 504.00 483.90 496.35 0.0M
2021-08-02 486.10 489.85 480.65 481.90 0.0M
2021-07-30 477.50 492.50 477.45 486.10 0.0M
2021-07-29 476.40 484.05 476.00 480.35 0.0M
2021-07-28 475.85 477.00 460.60 472.90 0.0M
2021-07-27 478.80 485.70 470.10 472.55 0.0M
2021-07-26 471.95 479.85 471.95 476.25 0.0M
2021-07-23 473.10 488.00 467.35 472.90 0.0M
2021-07-22 459.00 474.30 455.50 471.05 0.0M
2021-07-20 450.10 467.50 450.10 455.80 0.0M
2021-07-19 449.00 474.00 445.90 457.10 0.0M
2021-07-16 452.00 500.00 451.65 454.00 0.0M
2021-07-15 454.00 467.00 454.00 457.55 0.0M
2021-07-14 444.90 454.00 444.00 452.20 0.0M
2021-07-13 441.15 444.00 439.60 441.35 0.0M
2021-07-12 443.00 447.95 437.15 438.10 0.0M
2021-07-09 439.90 442.00 434.45 439.00 0.0M
2021-07-08 438.20 443.75 433.85 436.00 0.0M
2021-07-07 436.65 438.60 431.95 436.05 0.0M
2021-07-06 435.05 447.70 434.10 436.05 0.0M
2021-07-05 439.00 446.25 426.95 433.00 0.0M
2021-07-02 436.00 459.00 436.00 440.45 0.0M
2021-07-01 424.00 464.55 422.30 452.55 0.0M
2021-06-30 429.00 429.00 422.10 423.60 0.0M
2021-06-29 422.95 425.00 417.30 420.95 0.0M
2021-06-28 422.65 425.25 420.20 423.75 0.0M
2021-06-25 424.85 426.00 418.60 423.10 0.0M
2021-06-24 434.45 436.00 422.55 429.00 0.0M
2021-06-23 430.00 442.05 413.95 434.45 0.0M
2021-06-22 396.00 425.00 396.00 417.90 0.0M
2021-06-21 394.00 409.00 391.15 398.55 0.0M
2021-06-18 396.15 407.50 375.00 404.15 0.0M
2021-06-17 382.75 410.40 381.50 392.05 0.0M
2021-06-16 414.00 414.00 375.70 378.80 0.0M
2021-06-15 339.75 406.20 338.40 406.20 0.1M
2021-06-14 327.00 346.90 317.90 338.50 0.0M
2021-06-11 329.00 329.00 317.35 326.00 0.0M
2021-06-10 319.05 327.90 311.00 322.75 0.0M
2021-06-09 325.35 335.00 316.05 319.50 0.0M
2021-06-08 326.10 327.70 324.50 327.70 0.0M
2021-06-07 337.70 338.00 328.10 329.95 0.0M
2021-06-04 341.90 341.90 332.25 337.45 0.0M
2021-06-03 327.40 339.00 321.10 333.75 0.0M
2021-06-02 324.90 324.90 310.10 320.85 0.0M
2021-06-01 311.25 328.90 311.00 318.95 0.0M
2021-05-31 320.00 320.00 307.00 309.65 0.0M
2021-05-28 324.95 324.95 303.50 310.35 0.0M
2021-05-27 315.00 322.00 295.30 311.10 0.0M
2021-05-26 314.45 320.00 310.15 314.80 0.0M
2021-05-25 308.90 322.00 306.65 314.65 0.0M
2021-05-24 309.80 309.80 292.50 305.15 0.0M
2021-05-21 309.90 309.90 301.30 304.75 0.0M
2021-05-20 306.00 317.00 303.70 304.80 0.0M
2021-05-19 306.45 306.45 303.15 303.50 0.0M
2021-05-18 308.90 312.00 295.00 306.05 0.0M
2021-05-17 299.05 303.70 298.00 301.95 0.0M
2021-05-14 297.00 299.00 296.00 296.80 0.0M
2021-05-12 303.00 309.90 293.30 295.10 0.0M
2021-05-11 300.60 309.90 292.30 302.80 0.0M
2021-05-10 305.00 310.00 302.00 305.50 0.0M
2021-05-07 292.05 309.95 292.05 301.35 0.0M
2021-05-06 295.00 300.00 292.00 297.10 0.0M
2021-05-05 295.45 295.45 284.55 287.85 0.0M
2021-05-04 304.95 311.00 287.75 290.75 0.0M
2021-05-03 307.00 311.00 300.00 303.10 0.0M
2021-04-30 308.05 309.80 301.30 303.50 0.0M
2021-04-29 322.50 324.75 295.25 310.45 0.0M
2021-04-28 293.00 342.00 293.00 322.10 0.0M
2021-04-27 273.00 294.00 273.00 288.95 0.0M
2021-04-26 262.55 275.00 262.55 273.05 0.0M
2021-04-23 270.75 274.00 260.35 273.85 0.0M
2021-04-22 265.00 267.30 263.50 263.50 0.0M
2021-04-20 263.30 269.80 262.85 262.85 0.0M
2021-04-19 255.00 264.00 255.00 262.25 0.0M
2021-04-16 271.70 271.70 262.00 263.85 0.0M
2021-04-15 265.00 269.95 265.00 266.00 0.0M
2021-04-13 268.30 270.15 261.55 266.80 0.0M
2021-04-12 272.75 272.75 259.55 265.70 0.0M
2021-04-09 273.10 280.00 270.00 276.70 0.0M
2021-04-08 274.20 274.20 264.10 273.00 0.0M
2021-04-07 269.20 274.00 268.95 274.00 0.0M
2021-04-06 268.00 271.00 264.50 270.30 0.0M
2021-04-05 273.00 273.00 264.05 266.60 0.0M
2021-04-01 270.00 274.75 270.00 272.35 0.0M
2021-03-31 259.00 274.00 240.00 266.00 0.0M
2021-03-30 284.90 284.90 264.60 268.05 0.0M
2021-03-26 269.00 274.85 265.80 273.70 0.0M
2021-03-25 272.30 272.30 268.10 268.70 0.0M
2021-03-24 275.00 275.00 272.15 273.55 0.0M
2021-03-23 271.75 280.00 268.05 275.70 0.0M
2021-03-22 271.80 271.80 260.10 266.00 0.0M
2021-03-19 261.90 262.90 255.00 262.85 0.0M
2021-03-18 271.65 271.65 260.85 263.85 0.0M
2021-03-17 271.40 271.40 264.05 264.25 0.0M
2021-03-16 270.10 278.00 270.10 272.55 0.0M
2021-03-15 273.00 277.90 264.95 274.70 0.0M
2021-03-12 277.00 280.65 269.60 272.30 0.0M
2021-03-10 281.75 282.60 277.00 277.90 0.0M
2021-03-09 286.60 290.05 277.00 283.65 0.0M
2021-03-08 290.50 294.05 275.95 277.90 0.0M
2021-03-05 292.00 295.45 281.65 285.65 0.0M
2021-03-04 287.80 296.95 280.10 291.65 0.0M
2021-03-03 290.00 296.00 281.70 293.70 0.0M
2021-03-02 267.15 293.00 267.15 282.20 0.0M
2021-03-01 275.00 275.00 264.45 265.70 0.0M
2021-02-26 274.00 274.00 262.00 264.75 0.0M
2021-02-25 270.00 273.80 266.25 268.90 0.0M
2021-02-24 268.90 275.00 265.00 271.05 0.0M
2021-02-23 274.35 274.35 260.00 267.10 0.0M
2021-02-22 266.00 269.00 261.05 263.70 0.0M
2021-02-19 284.00 284.00 268.00 272.80 0.0M
2021-02-18 283.15 283.15 275.25 277.55 0.0M
2021-02-17 287.75 287.75 282.00 283.30 0.0M
2021-02-16 290.00 294.90 283.55 289.05 0.0M
2021-02-15 289.40 289.40 282.30 282.75 0.0M
2021-02-12 294.95 295.15 286.50 288.80 0.0M
2021-02-11 294.00 294.00 289.85 290.55 0.0M
2021-02-10 296.80 296.80 288.00 288.35 0.0M
2021-02-09 308.00 316.15 292.60 292.95 0.0M
2021-02-08 292.20 305.00 285.00 285.10 0.0M
2021-02-05 271.10 296.20 269.50 290.05 0.0M
2021-02-04 267.50 273.00 266.35 269.00 0.0M
2021-02-03 267.50 269.10 259.00 268.50 0.0M
2021-02-02 249.20 268.00 247.85 262.95 0.0M
2021-02-01 246.00 249.00 240.00 249.00 0.0M
2021-01-29 242.00 245.35 240.40 242.75 0.0M
2021-01-28 241.40 252.45 240.00 242.80 0.0M
2021-01-27 253.00 254.80 241.20 245.15 0.0M
2021-01-25 269.00 269.00 246.00 248.10 0.0M
2021-01-22 262.30 262.30 255.00 256.60 0.0M
2021-01-21 259.50 266.70 256.75 260.25 0.0M
2021-01-20 259.90 260.00 255.65 255.65 0.0M
2021-01-19 260.15 261.05 255.65 256.95 0.0M
2021-01-18 260.00 265.45 255.00 256.55 0.0M
2021-01-15 266.50 266.50 261.00 261.35 0.0M
2021-01-14 261.30 266.40 260.75 262.55 0.0M
2021-01-13 271.90 271.90 260.05 261.65 0.0M
2021-01-12 262.35 273.50 259.20 267.45 0.0M
2021-01-11 269.95 269.95 260.00 261.30 0.0M
2021-01-08 266.00 269.00 263.80 265.40 0.0M
2021-01-07 267.00 267.15 264.80 264.95 0.0M
2021-01-06 269.80 271.20 258.45 261.75 0.0M
2021-01-05 267.00 270.85 266.00 268.70 0.0M
2021-01-04 273.00 274.55 264.70 267.00 0.0M
2021-01-01 257.80 270.00 252.00 262.60 0.0M