Gokul Refoils and Solvent Ltd

GOKU
🏛️ 印度 →
41.05
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 50.44 55.00 48.43 53.66 0.3M
2023-12-28 43.86 48.80 42.65 47.53 0.1M
2023-12-27 42.50 43.91 42.49 43.10 0.0M
2023-12-26 42.45 42.88 42.00 42.22 0.0M
2023-12-22 42.31 43.16 42.05 42.45 0.0M
2023-12-21 42.52 42.52 40.59 42.31 0.0M
2023-12-20 44.66 45.04 39.00 40.68 0.1M
2023-12-19 44.10 45.30 44.10 44.78 0.0M
2023-12-18 44.46 44.84 43.95 44.17 0.0M
2023-12-15 45.80 46.40 44.60 44.96 0.0M
2023-12-14 47.79 47.79 45.20 45.41 0.1M
2023-12-13 45.81 47.55 44.30 46.38 0.0M
2023-12-12 45.21 47.10 44.25 44.91 0.1M
2023-12-11 43.49 44.55 43.40 44.16 0.1M
2023-12-08 43.00 43.45 41.60 42.46 0.0M
2023-12-07 41.00 43.83 41.00 42.96 0.1M
2023-12-06 40.21 44.10 39.85 42.91 0.1M
2023-12-05 41.42 42.00 40.50 40.74 0.1M
2023-12-04 42.50 42.70 41.30 41.47 0.0M
2023-12-01 42.24 42.24 41.40 41.82 0.0M
2023-11-30 39.15 43.01 39.15 41.71 0.0M
2023-11-29 42.38 42.58 41.30 41.58 0.0M
2023-11-28 43.69 44.40 42.00 42.35 0.1M
2023-11-24 43.25 45.61 43.11 43.91 0.0M
2023-11-23 43.99 44.45 42.95 43.25 0.1M
2023-11-22 44.74 44.74 42.60 42.82 0.0M
2023-11-21 43.79 44.88 42.39 44.09 0.1M
2023-11-20 45.74 45.74 42.90 43.13 0.0M
2023-11-17 44.40 46.21 43.84 45.09 0.3M
2023-11-16 39.79 44.68 39.69 43.43 0.1M
2023-11-15 39.99 39.99 39.00 39.29 0.0M
2023-11-13 39.30 39.85 38.60 39.10 0.1M
2023-11-12 39.70 40.50 39.70 40.05 0.0M
2023-11-10 39.16 41.15 39.00 40.07 0.1M
2023-11-09 39.94 39.95 38.59 39.16 0.0M
2023-11-08 41.78 41.78 39.84 39.95 0.0M
2023-11-07 40.94 42.50 40.32 40.56 0.1M
2023-11-06 41.53 41.55 39.97 40.33 0.0M
2023-11-03 41.61 42.50 40.00 40.72 0.1M
2023-11-02 37.76 41.50 37.76 40.82 0.1M
2023-11-01 37.45 38.66 37.40 38.07 0.0M
2023-10-31 38.49 39.00 37.05 37.38 0.0M
2023-10-30 38.00 38.70 37.24 38.27 0.0M
2023-10-27 39.20 39.45 37.50 37.89 0.0M
2023-10-26 36.20 39.50 35.58 38.55 0.1M
2023-10-25 34.61 38.09 34.61 35.69 0.2M
2023-10-23 39.40 40.31 33.71 34.40 0.3M
2023-10-20 40.00 41.49 39.50 39.60 0.0M
2023-10-19 41.06 41.51 40.55 40.93 0.1M
2023-10-18 41.45 43.50 41.45 41.65 0.1M
2023-10-17 41.73 42.04 40.82 41.28 0.0M
2023-10-16 42.44 42.55 41.49 41.68 0.0M
2023-10-13 43.40 43.80 41.00 41.74 0.2M
2023-10-12 42.85 44.46 42.21 43.35 0.1M
2023-10-11 42.99 44.95 42.26 42.64 0.4M
2023-10-10 37.03 43.00 37.03 42.27 0.2M
2023-10-09 38.00 39.14 37.10 37.43 0.1M
2023-10-06 39.41 40.14 38.96 39.60 0.1M
2023-10-05 35.20 41.00 34.70 39.90 0.5M
2023-10-04 35.70 35.70 34.55 34.89 0.5M
2023-10-03 35.99 36.14 35.30 35.69 0.0M
2023-09-29 38.90 38.90 35.94 36.09 0.0M
2023-09-28 35.55 37.75 35.55 36.10 0.0M
2023-09-27 36.00 37.81 35.29 37.50 0.1M
2023-09-26 37.20 37.85 36.19 36.47 0.0M
2023-09-25 35.40 37.43 34.40 36.73 0.1M
2023-09-22 33.85 34.29 33.51 33.88 0.0M
2023-09-21 33.40 34.80 33.40 33.55 0.3M
2023-09-20 34.29 34.99 33.30 33.79 0.4M
2023-09-18 33.50 34.70 33.50 34.05 0.4M
2023-09-15 35.00 35.00 34.09 34.15 0.0M
2023-09-14 34.08 34.63 33.85 34.21 0.0M
2023-09-13 33.00 35.80 31.55 34.08 0.1M
2023-09-12 33.10 34.13 31.20 31.73 0.1M
2023-09-11 35.11 35.45 32.75 33.12 0.1M
2023-09-08 36.94 36.94 34.71 34.87 0.1M
2023-09-07 37.38 37.38 35.25 36.23 0.1M
2023-09-06 32.19 37.82 31.70 37.58 0.6M
2023-09-05 31.19 32.40 31.19 31.52 0.0M
2023-09-04 31.00 31.23 30.70 31.12 0.0M
2023-09-01 31.50 31.50 30.76 30.82 0.0M
2023-08-31 31.00 31.45 30.80 30.84 0.0M
2023-08-30 29.90 31.54 29.90 31.10 0.1M
2023-08-29 30.17 30.49 30.00 30.17 0.0M
2023-08-28 30.11 30.45 30.01 30.19 0.0M
2023-08-25 29.80 30.50 29.80 30.22 0.0M
2023-08-24 30.70 30.70 29.95 30.25 0.1M
2023-08-23 30.69 30.73 30.55 30.68 0.0M
2023-08-22 30.79 30.89 30.50 30.55 0.0M
2023-08-21 30.99 31.09 30.56 30.72 0.0M
2023-08-18 30.51 31.35 30.51 30.64 0.0M
2023-08-17 31.00 31.89 30.40 30.88 0.0M
2023-08-16 30.64 31.11 30.35 30.70 0.0M
2023-08-14 30.74 31.00 30.30 30.44 0.0M
2023-08-11 31.18 31.24 30.90 30.94 0.0M
2023-08-10 31.61 31.75 30.96 31.03 0.0M
2023-08-09 31.90 31.90 30.46 31.08 0.1M
2023-08-08 31.21 32.89 31.20 32.50 0.1M
2023-08-07 31.50 31.50 30.90 31.34 0.0M
2023-08-04 31.20 31.59 30.29 31.39 0.0M
2023-08-03 31.00 31.01 30.35 30.59 0.0M
2023-08-02 31.50 31.64 31.00 31.03 0.0M
2023-08-01 31.56 32.10 30.25 30.98 0.0M
2023-07-31 31.95 32.00 31.05 31.41 0.0M
2023-07-28 31.61 32.20 30.90 31.56 0.0M
2023-07-27 31.65 32.70 30.61 31.36 0.0M
2023-07-26 32.20 33.04 32.09 32.25 0.0M
2023-07-25 32.89 33.30 32.15 32.38 0.0M
2023-07-24 30.10 32.39 30.00 31.54 0.1M
2023-07-21 29.15 30.59 29.15 30.10 0.0M
2023-07-20 30.28 31.50 30.28 30.82 0.0M
2023-07-19 30.00 30.46 29.96 30.28 0.0M
2023-07-18 30.19 30.99 30.11 30.14 0.0M
2023-07-17 29.72 30.44 29.72 30.26 0.0M
2023-07-14 30.34 30.34 29.95 30.08 0.0M
2023-07-13 29.95 30.63 29.95 30.07 0.0M
2023-07-12 30.51 30.51 30.10 30.42 0.0M
2023-07-11 30.49 30.79 30.11 30.34 0.0M
2023-07-10 32.99 32.99 30.46 30.61 0.0M
2023-07-07 30.40 31.69 30.40 31.03 0.0M
2023-07-06 31.20 31.50 30.70 31.24 0.0M
2023-07-05 30.10 31.40 29.75 31.20 0.0M
2023-07-04 30.26 30.71 30.22 30.44 0.0M
2023-07-03 30.40 30.71 30.21 30.29 0.0M
2023-06-30 30.74 31.10 30.23 30.25 0.0M
2023-06-28 30.90 30.99 30.46 30.56 0.0M
2023-06-27 30.64 30.95 30.36 30.42 0.0M
2023-06-26 30.44 30.99 30.41 30.57 0.0M
2023-06-23 29.74 31.15 29.59 30.22 0.0M
2023-06-22 30.98 31.25 28.70 29.52 0.0M
2023-06-21 31.05 31.59 30.98 30.98 0.0M
2023-06-20 30.51 31.60 30.51 31.19 0.0M
2023-06-19 31.00 32.04 30.81 31.05 0.0M
2023-06-16 31.79 31.79 30.93 31.03 0.0M
2023-06-15 31.49 31.61 31.12 31.22 0.0M
2023-06-14 30.80 31.50 30.60 31.15 0.0M
2023-06-13 32.90 32.90 31.33 31.52 0.0M
2023-06-12 32.71 32.71 31.46 31.80 0.0M
2023-06-09 30.89 31.86 30.02 31.29 0.0M
2023-06-08 30.60 30.95 30.26 30.30 0.0M
2023-06-07 30.00 31.17 29.70 30.16 0.0M
2023-06-06 29.87 30.05 29.54 29.88 0.0M
2023-06-05 30.50 30.50 29.77 29.96 0.0M
2023-06-02 30.49 30.49 29.65 30.06 0.0M
2023-06-01 29.85 30.14 29.59 30.04 0.0M
2023-05-31 29.97 30.10 29.55 29.86 0.0M
2023-05-30 30.75 30.75 29.35 30.00 0.0M
2023-05-29 29.37 30.14 29.37 29.93 0.0M
2023-05-26 28.22 29.50 28.22 29.37 0.0M
2023-05-25 28.30 28.97 28.30 28.86 0.0M
2023-05-24 28.75 28.90 28.70 28.83 0.0M
2023-05-23 29.08 29.63 28.20 28.73 0.0M
2023-05-22 29.45 29.70 28.82 29.08 0.0M
2023-05-19 29.36 29.40 28.78 28.99 0.0M
2023-05-18 29.60 29.60 29.20 29.36 0.0M
2023-05-17 29.60 29.60 29.17 29.53 0.0M
2023-05-16 29.15 29.70 29.15 29.69 0.0M
2023-05-15 29.55 30.00 29.25 29.42 0.0M
2023-05-12 29.78 29.93 29.61 29.61 0.0M
2023-05-11 29.90 30.00 29.20 29.75 0.0M
2023-05-10 29.50 30.27 29.32 29.90 0.0M
2023-05-09 28.32 30.26 28.32 29.53 0.0M
2023-05-08 29.80 30.35 29.80 30.16 0.0M
2023-05-05 31.30 31.30 29.80 29.98 0.0M
2023-05-04 30.87 31.20 30.63 30.90 0.0M
2023-05-03 28.82 31.31 28.82 30.73 0.0M
2023-05-02 31.50 31.50 28.37 28.82 0.0M
2023-04-28 28.40 28.40 27.87 28.21 0.0M
2023-04-27 28.46 28.74 27.90 28.03 0.0M
2023-04-26 28.70 28.70 28.20 28.46 0.0M
2023-04-25 28.87 29.35 27.98 28.32 0.0M
2023-04-24 28.11 29.06 28.11 28.82 0.0M
2023-04-21 29.33 29.40 28.82 29.02 0.0M
2023-04-20 28.75 29.63 28.75 29.24 0.0M
2023-04-19 28.35 29.43 27.94 29.35 0.0M
2023-04-18 29.01 29.60 28.89 28.97 0.0M
2023-04-17 27.50 29.46 27.50 29.25 0.0M
2023-04-13 28.70 29.78 28.70 29.27 0.0M
2023-04-12 28.75 29.63 28.60 29.25 0.0M
2023-04-11 29.55 29.55 28.50 28.90 0.0M
2023-04-10 29.00 29.63 28.10 28.47 0.0M
2023-04-06 28.53 29.85 28.10 29.26 0.0M
2023-04-05 28.40 28.81 28.04 28.72 0.0M
2023-04-03 26.05 28.13 26.05 28.01 0.0M
2023-03-31 26.00 27.84 26.00 26.50 0.0M
2023-03-29 25.40 26.90 25.40 26.31 0.0M
2023-03-28 26.70 26.75 25.10 25.26 0.0M
2023-03-27 27.00 27.12 26.20 26.59 0.0M
2023-03-24 27.22 28.90 27.00 27.17 0.0M
2023-03-23 27.78 28.80 26.90 28.27 0.0M
2023-03-22 31.10 31.10 27.60 28.03 0.1M
2023-03-21 31.05 31.77 29.80 29.96 0.0M
2023-03-20 30.55 32.14 30.55 31.10 0.0M
2023-03-17 31.00 32.00 30.95 31.82 0.0M
2023-03-16 31.30 31.40 30.60 31.00 0.0M
2023-03-15 31.80 32.38 31.21 31.78 0.0M
2023-03-14 31.85 32.16 31.41 31.79 0.0M
2023-03-13 32.75 33.50 31.81 32.02 0.0M
2023-03-10 32.50 33.70 32.49 33.43 0.0M
2023-03-09 34.99 34.99 32.10 32.82 0.0M
2023-03-08 31.50 33.05 31.50 32.86 0.0M
2023-03-06 32.19 33.30 32.01 32.14 0.0M
2023-03-03 32.96 33.40 32.80 32.86 0.0M
2023-03-02 32.40 33.10 32.25 32.96 0.0M
2023-03-01 30.50 32.80 30.50 32.30 0.0M
2023-02-28 31.45 31.75 30.50 31.05 0.0M
2023-02-27 32.10 32.65 31.40 31.55 0.0M
2023-02-24 33.30 33.60 32.60 32.75 0.0M
2023-02-23 32.95 33.75 32.60 33.30 0.0M
2023-02-22 32.30 33.05 32.30 32.60 0.0M
2023-02-21 33.05 33.45 32.70 33.05 0.0M
2023-02-20 33.50 33.75 33.15 33.60 0.0M
2023-02-17 33.50 34.20 33.15 33.55 0.0M
2023-02-16 34.75 35.55 33.20 33.50 0.1M
2023-02-15 35.95 35.95 33.10 34.60 0.0M
2023-02-14 35.40 35.40 33.50 34.30 0.0M
2023-02-13 36.80 36.80 33.30 33.65 0.1M
2023-02-10 36.65 36.65 35.90 36.10 0.0M
2023-02-09 35.70 36.75 35.70 36.40 0.0M
2023-02-08 36.25 36.55 35.10 35.80 0.0M
2023-02-07 36.25 36.65 35.45 36.00 0.0M
2023-02-06 38.90 38.90 35.90 36.65 0.0M
2023-02-03 36.10 36.65 35.00 36.40 0.0M
2023-02-02 35.60 36.70 35.05 36.25 0.0M
2023-02-01 37.35 37.85 35.50 35.90 0.0M
2023-01-31 38.05 38.05 36.35 37.25 0.0M
2023-01-30 36.95 37.95 36.05 36.45 0.0M
2023-01-27 37.60 38.75 36.15 36.95 0.0M
2023-01-25 39.20 39.30 38.10 38.40 0.0M
2023-01-24 43.00 43.00 38.60 39.20 0.0M
2023-01-23 39.50 40.20 39.25 39.90 0.0M
2023-01-20 39.15 41.40 39.15 39.85 0.0M
2023-01-19 39.75 40.55 39.10 39.60 0.0M
2023-01-18 40.95 40.95 39.10 39.75 0.0M
2023-01-17 39.40 40.75 39.35 39.85 0.0M
2023-01-16 38.95 40.15 38.95 39.50 0.0M
2023-01-13 38.95 40.20 38.95 39.50 0.0M
2023-01-12 39.50 40.05 39.10 39.65 0.0M
2023-01-11 39.60 41.35 39.50 39.60 0.0M
2023-01-10 40.20 41.10 39.25 39.80 0.0M
2023-01-09 40.80 43.25 40.80 40.90 0.0M
2023-01-06 40.05 41.70 40.05 40.70 0.0M
2023-01-05 41.55 42.45 40.75 41.25 0.0M
2023-01-04 43.55 44.15 41.50 41.90 0.2M
2023-01-03 38.50 44.20 38.50 43.00 0.3M
2023-01-02 38.35 39.80 38.35 39.10 0.0M