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
2022-12-30 517.05 542.75 508.75 512.50 0.0M
2022-12-29 528.55 530.85 515.90 522.00 0.0M
2022-12-28 554.90 554.90 530.55 532.60 0.0M
2022-12-27 525.00 547.15 524.80 537.15 0.0M
2022-12-26 526.70 535.75 490.00 528.30 0.0M
2022-12-23 536.00 544.85 522.00 525.80 0.0M
2022-12-22 568.00 576.00 535.00 551.50 0.0M
2022-12-21 605.00 605.70 560.00 563.60 0.0M
2022-12-20 597.65 606.60 594.45 598.65 0.0M
2022-12-19 596.65 605.60 591.45 602.35 0.0M
2022-12-16 603.50 609.00 580.05 586.55 0.0M
2022-12-15 601.55 614.30 601.00 608.40 0.0M
2022-12-14 595.00 603.55 592.80 601.55 0.0M
2022-12-13 616.45 622.40 579.45 584.85 0.0M
2022-12-12 593.65 612.30 593.65 609.75 0.0M
2022-12-09 600.00 602.35 578.35 586.65 0.0M
2022-12-08 606.85 606.85 590.20 592.10 0.0M
2022-12-07 612.75 620.65 578.80 587.90 0.0M
2022-12-06 612.40 625.35 610.00 619.80 0.0M
2022-12-05 626.35 627.00 600.75 610.75 0.0M
2022-12-02 605.30 627.45 605.30 618.50 0.0M
2022-12-01 634.90 636.00 607.25 610.55 0.0M
2022-11-30 581.35 638.00 581.35 626.15 0.0M
2022-11-29 595.30 599.65 583.05 591.05 0.0M
2022-11-28 560.05 608.00 557.25 583.40 0.0M
2022-11-25 585.35 585.35 550.65 556.95 0.0M
2022-11-24 579.35 597.60 570.05 574.00 0.0M
2022-11-23 624.00 624.00 556.00 578.40 0.0M
2022-11-22 512.45 572.40 512.45 557.30 0.0M
2022-11-21 527.00 527.00 508.00 509.20 0.0M
2022-11-18 511.65 547.20 511.65 527.05 0.0M
2022-11-17 548.35 548.35 508.00 524.60 0.0M
2022-11-16 567.10 568.00 541.00 542.05 0.0M
2022-11-15 589.65 589.65 546.95 556.40 0.0M
2022-11-14 557.45 581.00 556.30 579.70 0.0M
2022-11-11 558.00 569.00 545.90 561.35 0.0M
2022-11-10 539.85 549.90 530.65 544.10 0.0M
2022-11-09 516.50 554.60 506.40 543.20 0.0M
2022-11-07 493.90 520.00 480.00 516.50 0.0M
2022-11-04 477.00 520.00 477.00 482.55 0.0M
2022-11-03 443.00 447.40 429.85 446.05 0.0M
2022-11-02 432.80 444.00 425.40 440.15 0.0M
2022-11-01 421.05 435.45 412.25 431.25 0.0M
2022-10-31 426.05 438.00 416.30 418.60 0.0M
2022-10-28 430.05 434.95 420.75 429.40 0.0M
2022-10-27 431.90 440.60 430.00 440.60 0.0M
2022-10-25 434.10 438.50 426.05 431.80 0.0M
2022-10-24 423.25 444.85 421.95 437.20 0.0M
2022-10-21 426.10 432.20 422.10 428.95 0.0M
2022-10-20 427.65 430.15 426.85 428.50 0.0M
2022-10-19 438.60 438.60 424.00 425.75 0.0M
2022-10-18 439.30 439.30 431.00 432.05 0.0M
2022-10-17 437.00 437.00 433.00 433.55 0.0M
2022-10-14 450.85 450.85 434.00 434.00 0.0M
2022-10-13 441.70 441.75 435.00 436.15 0.0M
2022-10-12 434.55 446.40 431.50 441.70 0.0M
2022-10-11 442.85 449.00 439.00 443.20 0.0M
2022-10-10 454.05 454.05 446.45 449.90 0.0M
2022-10-07 454.85 466.75 451.60 456.75 0.0M
2022-10-06 445.85 462.00 445.15 452.50 0.0M
2022-10-04 436.05 440.20 430.00 436.55 0.0M
2022-10-03 424.90 439.75 424.90 426.30 0.0M
2022-09-30 421.65 439.90 417.05 428.10 0.0M
2022-09-29 474.85 475.00 414.00 428.60 0.0M
2022-09-28 413.05 425.00 412.25 421.70 0.0M
2022-09-27 433.20 435.80 411.00 422.15 0.0M
2022-09-26 458.10 458.10 419.75 425.25 0.0M
2022-09-23 460.10 472.00 460.10 462.45 0.0M
2022-09-22 454.75 468.55 448.95 460.40 0.0M
2022-09-21 462.40 466.80 458.60 461.70 0.0M
2022-09-20 461.25 480.00 452.00 456.85 0.0M
2022-09-19 468.00 483.00 453.95 473.15 0.0M
2022-09-16 470.50 476.40 457.80 464.60 0.0M
2022-09-15 463.95 479.85 463.95 473.10 0.0M
2022-09-14 459.85 464.15 448.10 459.45 0.0M
2022-09-13 454.60 467.95 448.70 460.15 0.0M
2022-09-12 441.55 450.00 433.00 446.30 0.0M
2022-09-09 428.55 455.40 428.15 445.45 0.0M
2022-09-08 413.50 425.00 403.95 420.15 0.0M
2022-09-07 405.05 419.05 400.15 410.95 0.0M
2022-09-06 414.00 421.75 405.20 413.70 0.0M
2022-09-05 421.35 426.00 413.65 417.75 0.0M
2022-09-02 424.65 433.25 421.00 421.35 0.0M
2022-09-01 414.30 422.00 411.55 416.40 0.0M
2022-08-30 407.90 423.15 404.95 416.70 0.0M
2022-08-29 400.05 408.30 390.00 399.30 0.0M
2022-08-26 406.35 419.00 403.00 407.15 0.0M
2022-08-25 409.00 418.10 407.00 409.50 0.0M
2022-08-24 401.95 406.05 397.55 402.20 0.0M
2022-08-23 397.05 406.00 397.00 398.20 0.0M
2022-08-22 411.00 412.50 399.05 404.60 0.0M
2022-08-19 420.10 432.00 403.45 406.75 0.0M
2022-08-18 397.50 447.00 397.50 423.05 0.0M
2022-08-17 385.90 394.20 385.35 392.25 0.0M
2022-08-16 381.15 386.00 379.10 384.90 0.0M
2022-08-12 384.00 386.60 377.80 379.40 0.0M
2022-08-11 383.55 383.55 370.10 373.65 0.0M
2022-08-10 387.05 390.20 381.10 383.85 0.0M
2022-08-08 394.80 405.00 390.20 392.60 0.0M
2022-08-05 388.05 394.00 384.35 386.30 0.0M
2022-08-04 396.25 398.35 382.30 386.20 0.0M
2022-08-03 388.90 400.35 388.90 391.80 0.0M
2022-08-02 367.95 394.90 364.00 381.75 0.0M
2022-08-01 360.75 369.75 353.20 362.90 0.0M
2022-07-29 377.10 379.40 358.00 366.05 0.0M
2022-07-28 369.40 371.45 365.00 366.15 0.0M
2022-07-27 385.25 385.70 367.30 374.25 0.0M
2022-07-26 372.00 372.25 368.45 369.95 0.0M
2022-07-25 374.65 381.10 372.00 373.00 0.0M
2022-07-22 371.05 374.70 366.50 369.15 0.0M
2022-07-21 370.25 375.35 370.20 375.35 0.0M
2022-07-20 376.05 376.05 372.70 373.00 0.0M
2022-07-19 379.95 379.95 368.65 376.00 0.0M
2022-07-18 357.45 369.35 357.40 366.75 0.0M
2022-07-15 356.35 368.00 356.35 364.25 0.0M
2022-07-14 359.05 359.90 351.10 355.10 0.0M
2022-07-13 363.15 365.00 361.10 362.70 0.0M
2022-07-12 362.80 362.80 357.00 359.15 0.0M
2022-07-11 353.65 369.00 348.60 362.75 0.0M
2022-07-08 356.10 362.40 356.10 359.40 0.0M
2022-07-07 363.30 363.30 355.00 358.80 0.0M
2022-07-06 352.00 364.50 350.00 360.05 0.0M
2022-07-05 351.45 352.20 348.00 349.45 0.0M
2022-07-04 355.05 361.50 346.45 347.40 0.0M
2022-07-01 379.90 379.90 355.25 360.00 0.0M
2022-06-30 374.55 381.80 365.75 375.75 0.0M
2022-06-29 363.25 381.40 360.00 375.90 0.0M
2022-06-28 369.40 374.00 361.00 368.55 0.0M
2022-06-27 358.70 401.30 358.70 372.35 0.0M
2022-06-24 349.75 354.45 344.20 350.05 0.0M
2022-06-23 343.00 348.75 331.95 341.35 0.0M
2022-06-22 342.50 347.85 336.00 343.05 0.0M
2022-06-21 317.55 352.00 314.85 351.15 0.0M
2022-06-20 334.15 343.20 314.30 324.70 0.0M
2022-06-17 333.40 341.00 330.00 332.00 0.0M
2022-06-16 349.05 349.80 330.50 333.35 0.0M
2022-06-15 345.05 346.25 342.20 343.85 0.0M
2022-06-14 350.70 351.00 345.00 345.20 0.0M
2022-06-13 350.55 350.55 344.35 344.60 0.0M
2022-06-10 355.20 356.25 347.05 349.30 0.0M
2022-06-09 353.45 354.40 352.80 354.15 0.0M
2022-06-08 359.10 366.00 353.40 353.75 0.0M
2022-06-07 351.75 358.35 346.00 352.70 0.0M
2022-06-06 352.10 357.45 346.60 351.10 0.0M
2022-06-03 368.90 368.90 352.05 359.30 0.0M
2022-06-02 368.75 368.75 360.50 364.65 0.0M
2022-06-01 367.45 367.45 362.05 364.30 0.0M
2022-05-31 370.25 375.00 359.70 360.25 0.0M
2022-05-30 368.75 370.00 365.40 369.90 0.0M
2022-05-27 363.95 374.95 357.20 370.80 0.0M
2022-05-26 378.95 378.95 347.90 355.65 0.0M
2022-05-25 378.15 378.15 355.05 364.05 0.0M
2022-05-24 379.80 382.45 367.80 375.25 0.0M
2022-05-23 360.00 380.00 360.00 377.65 0.0M
2022-05-20 355.55 358.00 349.55 352.65 0.0M
2022-05-19 358.85 358.85 342.35 349.05 0.0M
2022-05-18 360.55 361.30 343.20 344.75 0.0M
2022-05-17 351.90 353.05 346.40 351.20 0.0M
2022-05-16 338.05 348.00 338.00 347.40 0.0M
2022-05-13 342.75 350.00 338.00 342.20 0.0M
2022-05-12 341.95 341.95 333.00 335.30 0.0M
2022-05-11 359.90 359.90 343.90 348.55 0.0M
2022-05-10 365.05 372.55 361.10 361.10 0.0M
2022-05-09 367.50 407.90 362.40 370.30 0.0M
2022-05-06 376.30 376.30 366.70 367.80 0.0M
2022-05-05 384.35 384.35 376.30 376.95 0.0M
2022-05-04 373.05 395.00 373.00 378.55 0.0M
2022-05-02 385.45 388.00 378.70 381.40 0.0M
2022-04-29 381.05 391.70 380.20 388.40 0.0M
2022-04-28 392.40 392.40 381.50 383.45 0.0M
2022-04-27 394.30 398.70 387.55 390.15 0.0M
2022-04-26 393.25 394.75 390.50 392.00 0.0M
2022-04-25 414.50 414.50 395.00 395.10 0.0M
2022-04-22 415.50 420.95 405.00 407.00 0.0M
2022-04-21 409.25 420.85 406.00 413.90 0.0M
2022-04-20 406.45 409.00 400.50 401.30 0.0M
2022-04-19 425.70 425.70 394.25 396.95 0.0M
2022-04-18 417.95 439.00 417.05 426.15 0.0M
2022-04-13 381.00 440.00 381.00 423.95 0.0M
2022-04-12 381.05 381.05 374.90 378.85 0.0M
2022-04-11 389.35 389.35 381.00 381.05 0.0M
2022-04-08 388.40 392.05 385.95 385.95 0.0M
2022-04-07 398.00 418.70 385.65 393.45 0.0M
2022-04-06 407.40 415.50 395.35 397.25 0.0M
2022-04-05 443.00 457.40 407.05 409.35 0.0M
2022-04-04 359.10 422.40 359.10 422.40 0.0M
2022-04-01 352.30 352.30 349.35 352.00 0.0M
2022-03-31 343.80 351.60 343.80 349.35 0.0M
2022-03-30 337.05 348.00 329.05 340.15 0.0M
2022-03-29 334.90 336.70 325.00 336.70 0.0M
2022-03-28 345.95 345.95 330.30 331.20 0.0M
2022-03-25 345.50 354.90 345.05 349.95 0.0M
2022-03-24 345.30 349.00 345.00 345.50 0.0M
2022-03-23 352.85 354.00 345.00 347.80 0.0M
2022-03-22 352.85 352.85 346.05 350.10 0.0M
2022-03-21 342.90 350.25 339.70 345.15 0.0M
2022-03-17 357.25 359.95 339.00 341.45 0.0M
2022-03-16 350.75 359.95 345.85 352.95 0.0M
2022-03-15 355.00 359.00 343.65 350.50 0.0M
2022-03-14 345.05 350.25 340.00 345.15 0.0M
2022-03-11 339.85 349.80 339.80 346.75 0.0M
2022-03-10 345.00 345.00 335.05 337.85 0.0M
2022-03-09 339.95 340.00 335.00 338.95 0.0M
2022-03-08 340.35 342.60 335.90 341.05 0.0M
2022-03-07 333.65 347.75 330.05 342.85 0.0M
2022-03-04 330.55 334.80 330.00 334.80 0.0M
2022-03-03 328.90 335.00 328.05 331.30 0.0M
2022-03-02 320.25 328.70 315.00 328.70 0.0M
2022-02-28 307.05 328.00 302.25 324.65 0.0M
2022-02-25 308.10 329.85 306.65 308.10 0.0M
2022-02-24 327.05 327.05 307.95 309.95 0.0M
2022-02-23 335.00 343.30 330.45 333.50 0.0M
2022-02-22 340.05 340.05 325.00 333.65 0.0M
2022-02-21 350.45 359.50 340.30 345.20 0.0M
2022-02-18 355.00 358.00 345.05 356.50 0.0M
2022-02-17 359.65 365.65 356.00 359.50 0.0M
2022-02-16 357.05 363.10 352.95 358.45 0.0M
2022-02-15 368.15 368.15 356.55 360.80 0.0M
2022-02-14 360.00 365.80 355.00 356.40 0.0M
2022-02-11 370.00 373.85 366.30 368.95 0.0M
2022-02-10 376.15 381.70 375.70 378.40 0.0M
2022-02-09 376.80 382.80 374.75 376.05 0.0M
2022-02-08 386.25 386.25 374.00 374.50 0.0M
2022-02-07 385.85 386.00 382.20 385.00 0.0M
2022-02-04 381.15 385.10 379.20 380.65 0.0M
2022-02-03 388.15 389.75 378.75 380.35 0.0M
2022-02-02 385.15 389.65 380.10 384.10 0.0M
2022-02-01 391.05 391.05 381.35 387.85 0.0M
2022-01-31 384.30 385.80 379.15 379.65 0.0M
2022-01-28 390.65 390.65 372.00 377.45 0.0M
2022-01-27 375.05 390.00 371.60 379.95 0.0M
2022-01-25 365.05 385.45 361.15 384.95 0.0M
2022-01-24 385.35 388.10 363.00 375.00 0.0M
2022-01-21 390.95 396.20 390.00 394.15 0.0M
2022-01-20 405.75 405.75 390.00 396.10 0.0M
2022-01-19 381.05 415.00 381.05 397.40 0.0M
2022-01-18 419.95 419.95 394.00 396.60 0.0M
2022-01-17 391.00 414.50 391.00 406.05 0.0M
2022-01-14 393.95 408.40 387.10 403.15 0.0M
2022-01-13 391.05 398.85 385.15 388.85 0.0M
2022-01-12 408.85 412.85 396.00 397.40 0.0M
2022-01-11 418.95 418.95 407.65 411.55 0.0M
2022-01-10 391.00 415.85 391.00 407.55 0.0M
2022-01-07 375.05 391.00 371.25 388.45 0.0M
2022-01-06 376.20 377.45 372.90 375.15 0.0M
2022-01-05 378.80 380.00 366.10 372.35 0.0M
2022-01-04 379.50 382.90 373.05 378.25 0.0M
2022-01-03 371.00 381.90 371.00 378.05 0.0M