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
2024-12-31 61.85 63.00 60.20 62.65 0.0M
2024-12-30 60.67 63.45 60.67 61.85 0.0M
2024-12-27 65.00 65.00 61.90 61.91 0.0M
2024-12-26 63.10 63.55 62.00 63.05 0.0M
2024-12-24 61.58 64.50 61.58 63.31 0.0M
2024-12-23 59.20 63.10 59.20 62.84 0.0M
2024-12-20 62.00 63.00 61.00 62.28 0.0M
2024-12-19 62.20 62.80 60.56 61.99 0.0M
2024-12-18 64.80 64.98 62.10 63.00 0.0M
2024-12-17 62.38 64.20 62.10 62.96 0.0M
2024-12-16 64.75 64.75 61.50 63.93 0.0M
2024-12-13 62.00 63.05 60.65 62.79 0.0M
2024-12-12 65.00 65.00 60.00 61.54 0.0M
2024-12-11 61.57 63.25 60.85 62.98 0.0M
2024-12-10 62.50 62.90 60.05 61.92 0.0M
2024-12-09 62.15 63.50 60.00 61.00 0.0M
2024-12-06 59.20 62.00 59.20 60.93 0.0M
2024-12-05 61.00 61.80 58.31 60.51 0.0M
2024-12-04 59.00 60.74 58.80 60.48 0.1M
2024-12-03 54.00 58.56 54.00 57.85 0.0M
2024-12-02 57.00 57.00 53.30 55.78 0.0M
2024-11-29 54.16 55.48 53.00 54.38 0.0M
2024-11-28 53.70 55.00 53.50 54.16 0.0M
2024-11-27 55.00 56.00 54.00 54.80 0.0M
2024-11-26 54.05 57.00 54.05 55.30 0.0M
2024-11-25 54.44 57.00 53.55 55.82 0.0M
2024-11-22 54.00 55.48 52.50 54.45 0.0M
2024-11-21 54.01 55.91 53.50 54.16 0.0M
2024-11-19 54.11 57.80 54.01 56.16 0.0M
2024-11-18 59.97 59.97 55.70 56.48 0.0M
2024-11-14 56.30 59.10 56.30 58.53 0.0M
2024-11-13 59.55 61.00 58.10 59.24 0.0M
2024-11-12 62.45 64.50 60.01 61.09 0.0M
2024-11-11 65.75 65.75 62.86 63.00 0.1M
2024-11-08 68.00 68.60 64.58 66.16 0.1M
2024-11-07 66.01 71.00 65.20 68.57 0.4M
2024-11-06 60.97 68.82 60.22 66.51 0.5M
2024-11-05 53.95 63.30 53.95 59.74 0.2M
2024-11-04 52.00 54.39 52.00 53.40 0.0M
2024-11-01 52.00 55.90 52.00 54.71 0.0M
2024-10-31 55.94 55.94 53.94 55.00 0.0M
2024-10-30 51.84 56.25 51.84 55.47 0.1M
2024-10-29 53.01 54.90 52.50 52.90 0.0M
2024-10-28 53.46 55.90 52.50 53.68 0.0M
2024-10-25 53.00 53.30 50.50 52.69 0.1M
2024-10-24 52.33 52.54 51.00 51.96 0.0M
2024-10-23 48.00 51.78 48.00 51.30 0.1M
2024-10-22 52.58 52.58 49.75 50.09 0.1M
2024-10-21 53.27 53.27 52.00 52.21 0.0M
2024-10-18 51.73 53.15 51.05 52.27 0.0M
2024-10-17 53.20 53.20 51.40 51.86 0.1M
2024-10-16 52.00 54.74 52.00 53.51 0.1M
2024-10-15 53.27 53.43 52.00 52.54 0.0M
2024-10-14 53.00 54.21 51.32 52.05 0.0M
2024-10-11 54.00 55.42 51.36 52.65 0.0M
2024-10-10 54.99 56.00 52.60 53.03 0.1M
2024-10-09 50.65 55.49 50.65 53.69 0.1M
2024-10-08 48.50 53.59 48.50 51.68 0.1M
2024-10-07 49.60 51.01 48.50 48.75 0.0M
2024-10-04 51.85 52.57 50.50 50.61 0.0M
2024-10-03 54.25 54.25 51.60 51.85 0.0M
2024-10-01 53.15 53.82 51.23 53.19 0.0M
2024-09-30 53.31 53.31 50.75 51.50 0.0M
2024-09-27 51.39 54.23 51.06 52.26 0.0M
2024-09-26 51.53 52.97 50.48 51.29 0.0M
2024-09-25 53.00 53.00 50.24 50.52 0.0M
2024-09-24 50.45 52.98 50.45 51.99 0.0M
2024-09-23 49.10 53.69 49.10 51.25 0.0M
2024-09-20 54.00 55.42 52.90 53.47 0.0M
2024-09-19 54.34 57.60 52.00 53.71 0.0M
2024-09-18 56.62 57.99 54.55 55.45 0.0M
2024-09-17 56.76 58.01 53.20 57.78 0.1M
2024-09-16 58.91 58.91 54.87 55.65 0.1M
2024-09-13 56.95 56.95 53.50 54.47 0.0M
2024-09-12 55.99 57.13 54.50 54.86 0.1M
2024-09-11 54.95 57.60 53.00 54.62 0.1M
2024-09-10 55.60 55.75 52.92 53.61 0.1M
2024-09-09 49.05 55.05 48.91 54.85 0.2M
2024-09-06 50.55 51.12 48.05 50.05 0.0M
2024-09-05 50.02 51.00 49.70 50.28 0.0M
2024-09-04 50.00 51.67 49.75 49.93 0.0M
2024-09-03 50.20 51.94 50.20 50.51 0.0M
2024-09-02 52.59 52.69 50.72 50.99 0.0M
2024-08-30 55.00 55.44 52.00 52.71 0.0M
2024-08-29 53.78 57.50 53.78 54.68 0.1M
2024-08-28 51.77 55.82 50.85 54.80 0.0M
2024-08-27 50.00 52.50 48.66 50.75 0.0M
2024-08-26 46.18 50.70 46.18 49.46 0.1M
2024-08-23 46.44 46.51 45.06 46.18 0.1M
2024-08-22 46.95 46.95 45.99 46.25 0.1M
2024-08-21 46.90 46.90 45.59 45.74 0.1M
2024-08-20 46.40 47.44 45.43 45.81 0.1M
2024-08-19 42.80 46.00 42.80 45.00 0.2M
2024-08-16 44.00 44.75 43.50 44.05 0.0M
2024-08-14 43.40 44.65 43.00 44.03 0.0M
2024-08-13 44.55 44.55 43.54 43.76 0.0M
2024-08-12 46.89 46.89 44.04 44.66 0.0M
2024-08-09 43.17 45.85 42.90 44.05 0.1M
2024-08-08 42.49 43.00 41.21 42.68 0.1M
2024-08-07 43.00 43.00 41.13 42.05 0.0M
2024-08-06 40.00 42.00 40.00 40.97 0.1M
2024-08-05 42.10 42.10 40.53 40.92 0.1M
2024-08-02 41.00 42.35 41.00 42.03 0.1M
2024-08-01 42.25 43.43 41.54 41.88 0.1M
2024-07-31 42.00 42.44 41.73 42.08 0.0M
2024-07-30 41.25 43.39 41.25 42.54 0.1M
2024-07-29 43.33 43.33 41.00 41.33 0.1M
2024-07-26 41.31 42.52 41.31 42.47 0.1M
2024-07-25 39.76 40.69 39.71 40.50 0.1M
2024-07-24 40.00 40.10 39.51 39.81 0.1M
2024-07-23 40.38 40.38 38.94 39.67 0.1M
2024-07-22 39.99 40.60 39.50 39.57 0.0M
2024-07-19 39.80 39.83 39.30 39.50 0.0M
2024-07-18 39.51 41.39 39.51 39.80 0.0M
2024-07-16 40.70 42.00 40.11 40.96 0.0M
2024-07-15 40.20 40.29 39.50 40.05 0.0M
2024-07-12 40.00 40.80 39.25 39.95 0.0M
2024-07-11 39.00 39.74 39.00 39.63 0.0M
2024-07-10 40.34 40.34 38.50 39.00 0.0M
2024-07-09 38.97 40.00 38.60 39.55 0.0M
2024-07-08 38.52 40.00 38.08 38.79 0.0M
2024-07-05 40.35 40.35 38.50 39.45 0.0M
2024-07-04 39.49 40.45 38.90 39.62 0.0M
2024-07-03 38.95 39.70 38.40 39.18 0.0M
2024-07-02 39.75 39.78 38.40 39.18 0.0M
2024-07-01 38.43 41.38 37.65 39.14 0.1M
2024-06-28 40.39 40.39 39.59 39.59 0.0M
2024-06-27 41.25 41.25 40.00 40.39 0.0M
2024-06-26 41.70 41.70 40.77 40.77 0.0M
2024-06-25 40.55 41.63 40.55 41.60 0.0M
2024-06-24 40.82 40.82 40.82 40.82 0.0M
2024-06-21 41.65 41.65 41.65 41.65 0.0M
2024-06-20 44.00 44.00 42.42 42.50 0.1M
2024-06-19 43.28 43.28 43.28 43.28 0.1M
2024-06-18 42.44 42.44 42.44 42.44 0.0M
2024-06-14 41.61 41.61 41.61 41.61 0.0M
2024-06-13 40.16 40.80 40.16 40.80 0.0M
2024-06-12 39.60 40.00 39.60 40.00 0.0M
2024-06-11 39.59 40.09 39.59 39.65 0.0M
2024-06-10 38.90 39.40 38.90 39.40 0.0M
2024-06-07 38.30 39.00 38.30 39.00 0.0M
2024-06-06 38.25 38.25 38.25 38.25 0.7M
2024-06-05 39.03 39.04 39.03 39.03 0.0M
2024-06-04 40.00 40.00 39.82 39.82 1.1M
2024-06-03 40.04 40.85 40.04 40.63 0.3M
2024-05-31 41.68 41.68 40.85 40.85 0.0M
2024-05-30 41.67 41.68 41.67 41.68 0.0M
2024-05-29 42.52 42.52 42.52 42.52 0.0M
2024-05-28 43.38 43.38 43.38 43.38 0.0M
2024-05-27 44.30 45.95 44.25 44.26 0.0M
2024-05-24 45.15 45.22 45.15 45.15 0.0M
2024-05-23 47.50 47.50 46.00 46.04 0.0M
2024-05-22 45.86 47.20 44.55 47.04 0.0M
2024-05-21 43.99 45.90 43.11 45.86 0.6M
2024-05-18 44.20 44.44 42.00 43.75 0.5M
2024-05-17 39.62 42.45 39.62 42.33 0.0M
2024-05-16 41.31 41.31 40.43 40.43 0.0M
2024-05-15 41.36 41.36 40.05 40.50 0.0M
2024-05-14 40.01 41.40 40.01 40.55 0.0M
2024-05-13 41.25 41.25 39.50 40.02 0.0M
2024-05-10 40.72 41.98 40.60 41.25 0.0M
2024-05-09 41.20 41.90 40.55 40.72 0.0M
2024-05-08 40.00 42.00 39.70 41.53 0.0M
2024-05-07 41.06 42.50 39.80 40.10 0.0M
2024-05-06 40.20 42.44 40.20 41.01 0.0M
2024-05-03 42.30 42.30 40.16 40.74 0.0M
2024-05-02 42.57 42.57 40.61 41.39 0.0M
2024-04-30 42.60 42.60 40.75 41.33 0.0M
2024-04-29 40.65 44.25 40.65 42.37 0.0M
2024-04-26 41.80 43.28 41.80 42.25 0.0M
2024-04-25 41.90 42.90 41.01 41.22 0.0M
2024-04-24 43.95 43.95 41.90 42.34 0.0M
2024-04-23 39.55 42.57 39.55 42.32 0.0M
2024-04-22 39.99 41.00 39.50 40.55 0.0M
2024-04-19 40.00 40.00 39.00 39.31 0.0M
2024-04-18 41.65 41.65 39.01 40.49 0.0M
2024-04-16 41.16 41.16 40.00 40.01 0.0M
2024-04-15 39.67 41.99 39.67 40.07 0.0M
2024-04-12 42.85 42.85 41.01 41.75 0.0M
2024-04-10 42.00 42.90 41.51 42.01 0.0M
2024-04-09 42.40 43.48 41.35 42.75 0.0M
2024-04-08 44.92 45.88 42.37 42.38 0.0M
2024-04-05 42.28 44.00 40.50 43.81 0.0M
2024-04-04 40.75 42.43 40.75 42.28 0.1M
2024-04-03 39.00 40.41 39.00 40.41 0.0M
2024-04-02 37.50 38.49 37.50 38.49 0.0M
2024-04-01 35.40 36.66 35.13 36.66 0.0M
2024-03-28 35.00 36.95 34.10 34.92 0.0M
2024-03-27 36.96 36.96 35.00 35.76 0.0M
2024-03-26 38.98 38.98 36.32 36.32 0.0M
2024-03-22 38.74 39.49 37.50 38.23 0.0M
2024-03-21 36.40 37.98 36.40 37.98 0.0M
2024-03-20 36.74 37.20 36.00 36.18 0.0M
2024-03-19 38.68 38.76 36.60 36.74 0.0M
2024-03-18 39.49 39.84 37.26 38.00 0.0M
2024-03-15 38.79 39.37 37.15 39.09 0.0M
2024-03-14 36.44 37.51 34.00 37.50 0.0M
2024-03-13 37.05 37.79 35.73 35.73 0.0M
2024-03-12 39.55 39.89 37.61 37.61 0.0M
2024-03-11 41.10 42.15 39.58 39.58 0.0M
2024-03-07 41.90 42.50 41.00 41.66 0.0M
2024-03-06 43.50 43.50 41.42 42.10 0.0M
2024-03-05 43.70 45.00 43.50 43.60 0.0M
2024-03-04 44.51 46.44 44.00 44.42 0.0M
2024-03-02 47.15 47.15 44.26 46.20 0.0M
2024-03-01 44.39 45.45 44.39 44.95 0.0M
2024-02-29 43.78 43.78 41.35 43.50 0.0M
2024-02-28 45.00 46.30 43.18 43.49 0.0M
2024-02-27 45.90 46.69 44.16 45.45 0.0M
2024-02-26 46.01 47.50 45.55 45.95 0.0M
2024-02-23 47.95 47.95 46.75 47.14 0.0M
2024-02-22 47.50 48.40 45.35 48.17 0.0M
2024-02-21 49.99 49.99 47.40 47.51 0.0M
2024-02-20 51.00 51.40 48.87 49.70 0.0M
2024-02-19 50.55 53.00 50.55 51.44 0.0M
2024-02-16 52.50 53.20 52.00 52.46 0.0M
2024-02-15 51.94 52.45 50.73 51.66 0.0M
2024-02-14 47.35 51.80 47.33 51.36 0.0M
2024-02-13 50.05 50.10 49.82 49.82 0.0M
2024-02-12 54.69 54.69 52.44 52.44 0.0M
2024-02-09 54.45 56.10 51.97 55.19 0.0M
2024-02-08 55.03 56.99 53.50 54.70 0.0M
2024-02-07 57.10 58.00 55.56 56.00 0.0M
2024-02-06 57.49 58.29 54.20 57.09 0.0M
2024-02-05 59.20 59.75 56.24 56.24 0.0M
2024-02-02 60.98 60.98 58.00 59.20 0.0M
2024-02-01 62.00 63.00 59.42 59.65 0.1M
2024-01-31 62.65 64.00 61.15 62.54 0.1M
2024-01-30 59.50 62.65 59.50 61.69 0.1M
2024-01-29 58.59 59.96 57.44 59.09 0.1M
2024-01-25 60.39 60.39 58.23 58.55 0.1M
2024-01-24 58.52 61.05 58.50 59.93 0.1M
2024-01-23 61.92 64.54 59.13 59.70 0.1M
2024-01-20 57.12 60.85 57.12 60.00 0.1M
2024-01-19 59.46 59.84 57.49 57.96 0.0M
2024-01-18 57.13 59.50 55.75 58.79 0.0M
2024-01-17 58.10 60.00 56.00 58.14 0.0M
2024-01-16 60.05 60.90 55.29 58.12 0.1M
2024-01-15 57.90 61.36 57.55 60.23 0.1M
2024-01-12 59.35 59.65 57.00 57.67 0.1M
2024-01-11 60.00 60.20 59.00 59.28 0.0M
2024-01-10 61.15 62.05 59.00 59.64 0.0M
2024-01-09 60.91 62.85 58.71 61.14 0.0M
2024-01-08 57.61 62.02 57.61 59.72 0.2M
2024-01-05 58.51 59.85 56.64 57.91 0.1M
2024-01-04 58.24 60.70 58.24 58.75 0.1M
2024-01-03 58.69 61.00 58.23 58.79 0.1M
2024-01-02 61.59 61.75 56.25 57.69 0.1M
2024-01-01 55.00 62.90 55.00 61.04 0.3M