Gillanders Arbuthnot & Co Ltd

GIAR
🏛️ 印度 →
107.05
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
2023-12-29 112.90 112.90 110.45 111.30 0.0M
2023-12-28 113.45 113.45 112.35 112.80 0.0M
2023-12-27 117.00 117.00 111.45 112.05 0.0M
2023-12-26 116.45 116.50 109.10 112.20 0.0M
2023-12-22 115.80 118.40 113.95 114.80 0.0M
2023-12-21 109.00 117.00 100.00 114.95 0.0M
2023-12-20 123.00 123.00 107.65 109.45 0.0M
2023-12-19 125.05 125.10 118.60 119.50 0.0M
2023-12-18 121.65 128.15 121.65 124.45 0.0M
2023-12-15 125.00 130.35 122.00 124.10 0.0M
2023-12-14 118.70 123.90 117.00 123.05 0.0M
2023-12-13 114.05 121.90 114.00 117.55 0.0M
2023-12-12 113.00 118.05 112.15 113.15 0.0M
2023-12-11 117.45 118.30 112.50 112.50 0.0M
2023-12-08 112.70 120.15 112.70 113.50 0.0M
2023-12-07 120.00 122.35 114.90 118.00 0.0M
2023-12-06 109.00 114.50 109.00 114.50 0.0M
2023-12-05 111.40 113.25 107.70 109.05 0.0M
2023-12-04 107.55 112.70 107.00 111.40 0.0M
2023-12-01 108.45 111.90 107.00 107.35 0.0M
2023-11-30 107.00 110.75 105.99 109.18 0.0M
2023-11-29 106.61 107.41 105.11 105.48 0.0M
2023-11-28 105.21 112.00 104.50 108.46 0.0M
2023-11-24 110.10 112.80 106.05 107.34 0.0M
2023-11-23 106.00 109.14 99.60 109.14 0.1M
2023-11-22 105.02 109.75 103.95 103.95 0.0M
2023-11-21 106.00 109.47 105.01 109.42 0.1M
2023-11-20 111.64 111.64 102.00 104.26 0.1M
2023-11-17 106.33 106.33 106.00 106.33 0.0M
2023-11-16 96.46 101.27 95.62 101.27 0.0M
2023-11-15 97.20 97.45 96.01 96.45 0.0M
2023-11-13 100.25 100.25 98.00 98.97 0.0M
2023-11-12 95.00 99.27 95.00 99.10 0.0M
2023-11-10 94.61 97.40 94.55 94.55 0.0M
2023-11-09 98.25 98.25 96.99 96.99 0.0M
2023-11-08 103.94 103.94 98.05 98.46 0.0M
2023-11-07 97.80 99.91 97.80 99.91 0.0M
2023-11-06 90.50 95.16 90.50 95.16 0.0M
2023-11-03 90.80 90.80 88.51 90.63 0.0M
2023-11-02 88.40 88.40 88.40 88.40 0.0M
2023-11-01 89.00 90.99 88.32 88.34 0.0M
2023-10-31 89.00 89.00 89.00 89.00 0.0M
2023-10-30 90.10 90.10 86.11 87.01 0.0M
2023-10-27 87.30 87.30 86.40 87.30 0.0M
2023-10-26 83.00 85.00 81.84 83.37 0.0M
2023-10-25 90.00 91.60 86.14 86.14 0.0M
2023-10-23 100.15 100.15 90.67 90.67 0.0M
2023-10-20 96.10 98.50 95.35 95.44 0.0M
2023-10-19 94.05 95.00 94.03 94.81 0.0M
2023-10-18 93.25 96.00 93.25 94.18 0.0M
2023-10-17 96.98 96.98 92.00 92.83 0.0M
2023-10-16 97.40 97.40 93.23 95.00 0.0M
2023-10-13 95.00 95.00 92.55 94.44 0.0M
2023-10-12 98.05 98.05 95.00 95.04 0.0M
2023-10-11 99.95 100.00 96.55 100.00 0.0M
2023-10-10 101.15 101.15 95.55 98.59 0.0M
2023-10-09 108.00 108.00 99.90 100.49 0.0M
2023-10-06 104.60 108.10 103.00 105.15 0.0M
2023-10-05 103.74 107.60 101.70 102.98 0.0M
2023-10-04 104.99 104.99 96.65 101.23 0.0M
2023-10-03 99.00 104.55 98.60 101.65 0.0M
2023-09-29 97.41 100.60 95.96 98.79 0.0M
2023-09-28 100.15 105.00 98.22 98.89 0.1M
2023-09-27 87.71 105.07 87.71 99.99 0.2M
2023-09-26 83.35 91.10 81.65 87.56 0.0M
2023-09-25 77.00 83.50 77.00 83.23 0.0M
2023-09-22 82.00 82.30 79.20 79.50 0.0M
2023-09-21 83.00 86.00 81.00 81.41 0.0M
2023-09-20 78.70 85.75 78.70 81.20 0.0M
2023-09-18 77.77 81.90 76.84 77.10 0.0M
2023-09-15 78.45 81.00 76.60 78.46 0.0M
2023-09-14 77.66 81.45 76.25 78.00 0.0M
2023-09-13 71.45 76.48 70.55 76.00 0.0M
2023-09-12 73.25 74.00 69.00 70.10 0.0M
2023-09-11 73.00 73.00 72.52 72.64 0.0M
2023-09-08 74.10 75.00 72.60 73.82 0.0M
2023-09-07 74.54 74.85 73.25 73.95 0.0M
2023-09-06 75.78 75.78 73.90 73.90 0.0M
2023-09-05 74.50 76.45 73.25 74.35 0.0M
2023-09-04 73.25 76.17 73.05 74.98 0.0M
2023-09-01 72.25 76.43 72.25 74.38 0.0M
2023-08-31 71.45 75.85 71.45 73.02 0.0M
2023-08-30 73.98 79.00 72.80 72.81 0.0M
2023-08-29 71.20 73.90 71.20 73.28 0.0M
2023-08-28 71.26 71.60 70.30 70.30 0.0M
2023-08-25 69.70 70.85 68.95 70.35 0.0M
2023-08-24 70.35 70.64 69.50 69.62 0.0M
2023-08-23 71.99 71.99 69.30 70.21 0.0M
2023-08-22 71.63 71.63 69.30 69.88 0.0M
2023-08-21 68.95 73.67 68.00 71.63 0.0M
2023-08-18 69.13 69.13 67.05 67.86 0.0M
2023-08-17 70.00 70.00 69.16 69.99 0.0M
2023-08-16 74.00 74.00 68.92 69.26 0.0M
2023-08-14 69.00 69.75 68.00 69.10 0.0M
2023-08-11 68.75 69.15 67.99 68.33 0.0M
2023-08-10 69.49 69.93 68.03 68.08 0.0M
2023-08-09 68.75 69.00 68.24 68.29 0.0M
2023-08-08 70.00 70.97 68.20 68.75 0.0M
2023-08-07 71.99 72.95 69.66 69.98 0.0M
2023-08-04 75.00 76.45 70.05 72.34 0.0M
2023-08-03 73.90 76.80 73.80 75.55 0.0M
2023-08-02 74.60 74.90 73.25 73.67 0.0M
2023-08-01 75.55 75.55 73.10 73.31 0.0M
2023-07-31 75.50 75.60 73.10 73.88 0.1M
2023-07-28 73.00 75.75 72.06 73.25 0.0M
2023-07-27 72.80 73.80 71.45 72.53 0.0M
2023-07-26 72.00 72.95 71.25 71.25 0.0M
2023-07-25 73.31 73.70 71.80 71.80 0.0M
2023-07-24 72.47 74.02 70.35 73.26 0.0M
2023-07-21 71.05 72.80 70.84 71.99 0.0M
2023-07-20 71.52 71.52 70.26 71.05 0.0M
2023-07-19 71.85 72.65 69.95 71.25 0.0M
2023-07-18 70.50 71.99 69.80 71.50 0.0M
2023-07-17 68.35 74.49 66.55 71.36 0.1M
2023-07-14 69.35 69.35 68.60 69.00 0.0M
2023-07-13 70.10 71.25 67.96 68.08 0.0M
2023-07-12 71.30 71.30 70.01 70.88 0.0M
2023-07-11 69.74 71.05 68.81 70.53 0.0M
2023-07-10 69.61 70.64 67.49 70.10 0.0M
2023-07-07 67.06 73.85 67.05 70.64 0.0M
2023-07-06 72.95 73.95 71.95 73.86 0.0M
2023-07-05 70.48 72.80 69.70 71.50 0.0M
2023-07-04 62.50 71.90 62.50 70.15 0.0M
2023-07-03 72.49 73.90 67.25 68.89 0.0M
2023-06-30 67.31 68.90 66.50 68.50 0.0M
2023-06-28 68.25 69.33 67.20 67.74 0.0M
2023-06-27 67.50 72.99 67.41 67.85 0.0M
2023-06-26 68.20 68.20 64.65 66.12 0.0M
2023-06-23 69.96 71.50 67.56 67.79 0.0M
2023-06-22 71.41 72.39 70.21 71.03 0.0M
2023-06-21 68.91 73.05 68.91 72.02 0.0M
2023-06-20 70.10 70.25 69.00 69.91 0.0M
2023-06-19 67.70 72.50 66.45 70.78 0.0M
2023-06-16 67.00 68.35 66.55 67.83 0.0M
2023-06-15 68.01 68.15 65.45 65.58 0.0M
2023-06-14 67.20 69.35 65.25 67.22 0.0M
2023-06-13 66.50 68.65 65.70 66.69 0.0M
2023-06-12 67.70 68.35 67.10 67.10 0.0M
2023-06-09 68.00 69.50 67.20 67.20 0.0M
2023-06-08 65.32 67.94 65.32 65.58 0.0M
2023-06-07 67.29 67.29 66.00 66.00 0.0M
2023-06-06 65.50 68.30 65.12 67.08 0.0M
2023-06-05 65.98 67.00 65.10 65.54 0.0M
2023-06-02 65.61 67.55 65.61 65.84 0.0M
2023-06-01 67.00 75.95 63.05 66.29 0.0M
2023-05-31 68.94 69.50 66.60 67.01 0.0M
2023-05-30 68.00 70.05 67.56 68.50 0.0M
2023-05-29 65.50 66.55 65.00 65.59 0.0M
2023-05-26 65.20 67.00 65.20 66.34 0.0M
2023-05-25 61.06 68.00 61.06 66.09 0.0M
2023-05-24 66.24 66.75 65.88 66.01 0.0M
2023-05-23 60.50 68.10 60.50 66.71 0.0M
2023-05-22 65.00 67.50 65.00 65.91 0.0M
2023-05-19 64.66 66.75 64.55 66.25 0.0M
2023-05-18 66.84 68.09 64.73 66.00 0.0M
2023-05-17 76.99 76.99 64.85 66.84 0.0M
2023-05-16 69.04 69.40 66.90 67.25 0.0M
2023-05-15 69.95 70.05 68.00 68.03 0.0M
2023-05-12 77.89 77.89 73.95 74.81 0.0M
2023-05-11 72.59 75.00 71.95 73.72 0.0M
2023-05-10 71.94 72.30 70.33 70.57 0.0M
2023-05-09 71.05 72.35 69.82 71.94 0.0M
2023-05-08 72.00 73.80 70.02 71.05 0.0M
2023-05-05 72.50 73.60 70.70 70.70 0.0M
2023-05-04 71.05 73.00 70.55 71.63 0.0M
2023-05-03 70.00 74.50 68.85 72.49 0.0M
2023-05-02 72.35 72.60 68.31 69.74 0.0M
2023-04-28 72.60 73.61 69.50 71.92 0.0M
2023-04-27 64.40 75.47 64.40 73.72 0.0M
2023-04-26 65.90 67.44 65.31 67.44 0.0M
2023-04-25 68.49 68.68 66.39 66.39 0.0M
2023-04-24 65.80 67.95 65.62 66.24 0.0M
2023-04-21 65.02 65.02 63.45 64.30 0.0M
2023-04-20 66.00 66.00 65.02 65.02 0.0M
2023-04-19 66.75 67.20 65.62 65.62 0.0M
2023-04-18 66.80 67.00 65.82 65.82 0.0M
2023-04-17 66.40 67.07 65.16 66.70 0.0M
2023-04-13 66.02 67.00 64.45 67.00 0.0M
2023-04-12 64.47 68.80 64.10 66.99 0.0M
2023-04-11 64.70 65.24 63.05 64.47 0.0M
2023-04-10 64.75 64.90 63.15 63.31 0.0M
2023-04-06 65.35 65.94 63.26 65.21 0.0M
2023-04-05 63.00 65.20 63.00 65.20 0.0M
2023-04-03 65.30 66.85 63.10 63.43 0.0M
2023-03-31 61.00 62.08 60.50 62.00 0.0M
2023-03-29 59.00 61.00 58.26 59.26 0.0M
2023-03-28 59.90 61.00 56.61 59.74 0.0M
2023-03-27 59.75 60.95 58.00 58.56 0.0M
2023-03-24 61.30 62.19 60.45 60.46 0.0M
2023-03-23 61.45 62.25 60.16 60.91 0.0M
2023-03-22 61.75 62.11 60.00 60.35 0.0M
2023-03-21 61.50 62.00 60.16 61.75 0.0M
2023-03-20 61.15 62.94 60.57 61.37 0.0M
2023-03-17 63.25 63.90 61.75 63.16 0.0M
2023-03-16 60.95 63.34 60.85 62.55 0.0M
2023-03-15 62.00 63.55 60.45 60.91 0.0M
2023-03-14 63.44 63.44 62.10 62.36 0.0M
2023-03-13 64.60 64.98 62.00 62.97 0.0M
2023-03-10 65.00 65.00 63.40 63.40 0.0M
2023-03-09 65.96 67.50 65.00 65.29 0.0M
2023-03-08 66.10 66.27 65.22 65.32 0.0M
2023-03-06 71.95 71.95 65.20 66.28 0.0M
2023-03-03 64.65 65.37 63.95 65.36 0.0M
2023-03-02 62.91 65.81 62.90 64.00 0.0M
2023-03-01 64.00 65.60 64.00 65.00 0.0M
2023-02-28 64.10 64.25 62.25 62.65 0.0M
2023-02-27 69.50 69.50 63.50 64.55 0.0M
2023-02-24 63.15 73.00 63.15 67.45 0.0M
2023-02-23 63.90 64.65 62.35 62.85 0.0M
2023-02-22 64.20 64.85 63.95 63.95 0.0M
2023-02-21 65.95 66.70 64.45 64.65 0.0M
2023-02-20 68.55 68.60 66.25 66.25 0.0M
2023-02-17 68.25 69.15 66.25 67.30 0.0M
2023-02-16 65.15 73.55 65.15 68.50 0.0M
2023-02-15 68.25 69.70 67.75 69.60 0.0M
2023-02-14 67.95 69.75 67.05 67.15 0.0M
2023-02-13 72.60 72.60 67.10 67.70 0.0M
2023-02-10 75.55 80.70 72.95 74.10 0.0M
2023-02-09 80.00 80.75 78.40 78.55 0.0M
2023-02-08 76.55 80.50 76.55 80.20 0.0M
2023-02-07 79.10 79.10 75.50 76.05 0.0M
2023-02-06 78.15 79.15 76.00 77.25 0.0M
2023-02-03 83.55 83.55 75.65 77.50 0.0M
2023-02-02 78.10 82.90 77.20 79.45 0.0M
2023-02-01 87.60 87.60 77.00 77.50 0.0M
2023-01-31 74.95 79.65 74.10 78.65 0.0M
2023-01-30 75.95 76.00 73.65 74.95 0.0M
2023-01-27 78.10 78.10 74.00 74.05 0.0M
2023-01-25 82.00 82.00 74.20 77.85 0.0M
2023-01-24 83.70 83.70 79.25 79.75 0.0M
2023-01-23 83.70 85.10 80.45 83.10 0.0M
2023-01-20 81.80 87.80 81.80 82.40 0.0M
2023-01-19 74.70 78.60 74.05 77.50 0.0M
2023-01-18 74.00 78.45 73.30 75.35 0.0M
2023-01-17 74.30 74.75 73.80 74.55 0.0M
2023-01-16 73.35 74.70 73.25 74.65 0.0M
2023-01-13 74.10 75.15 72.30 74.25 0.0M
2023-01-12 74.10 75.85 72.30 73.70 0.0M
2023-01-11 75.00 75.10 73.40 74.85 0.0M
2023-01-10 75.25 76.10 73.75 74.30 0.0M
2023-01-09 75.00 76.10 74.50 75.30 0.0M
2023-01-06 74.05 76.00 73.75 74.55 0.0M
2023-01-05 74.90 75.25 73.60 74.70 0.0M
2023-01-04 76.60 77.80 74.15 74.60 0.0M
2023-01-03 76.70 78.10 75.25 75.45 0.0M
2023-01-02 75.15 77.95 75.15 77.60 0.0M