Gowra Leasing and Finance Ltd

GOWL
🏛️ 印度 →
99.90
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 26.65 26.65 24.15 25.00 0.0M
2021-12-30 24.80 25.50 24.30 25.40 0.0M
2021-12-29 23.35 24.35 23.35 24.30 0.0M
2021-12-28 22.20 23.20 22.20 23.20 0.0M
2021-12-27 22.80 23.90 21.75 22.10 0.0M
2021-12-24 23.25 24.90 22.70 22.80 0.0M
2021-12-23 26.20 26.20 23.75 23.75 0.0M
2021-12-22 25.45 26.20 24.20 25.00 0.0M
2021-12-21 25.55 25.55 25.45 25.45 0.0M
2021-12-20 24.25 25.40 23.05 24.35 0.0M
2021-12-17 23.45 25.20 23.00 24.20 0.0M
2021-12-16 24.00 25.05 23.90 24.00 0.0M
2021-12-15 22.80 23.90 22.00 23.90 0.0M
2021-12-14 22.45 23.10 22.00 22.80 0.0M
2021-12-13 22.95 23.00 21.15 22.00 0.0M
2021-12-10 21.40 22.00 20.35 22.00 0.0M
2021-12-09 21.95 21.95 21.20 21.40 0.0M
2021-12-08 22.95 22.95 21.85 21.95 0.0M
2021-12-07 23.50 23.50 23.00 23.00 0.0M
2021-12-06 22.75 22.75 21.70 22.65 0.0M
2021-12-02 21.70 22.70 21.70 21.70 0.0M
2021-12-01 22.80 22.80 21.70 21.70 0.0M
2021-11-30 23.10 23.10 20.90 22.80 0.0M
2021-11-29 22.70 22.70 22.00 22.00 0.0M
2021-11-26 22.95 22.95 22.70 22.70 0.0M
2021-11-25 23.85 23.85 21.70 22.95 0.0M
2021-11-24 22.95 22.95 21.95 22.80 0.0M
2021-11-23 22.00 22.05 20.10 21.95 0.0M
2021-11-22 20.00 21.00 19.10 21.00 0.0M
2021-11-18 20.85 21.50 19.95 20.00 0.0M
2021-11-17 22.95 22.95 20.85 20.95 0.0M
2021-11-16 23.00 23.00 21.90 21.90 0.0M
2021-11-15 21.70 23.80 21.65 23.00 0.0M
2021-11-12 23.85 23.85 22.75 22.75 0.0M
2021-11-11 24.45 24.45 22.15 23.90 0.0M
2021-11-10 24.00 24.00 23.30 23.30 0.0M
2021-11-09 23.75 23.75 21.85 22.90 0.0M
2021-11-08 22.50 23.80 22.50 23.00 0.0M
2021-11-04 22.70 22.70 22.70 22.70 0.0M
2021-11-03 20.65 21.65 20.65 21.65 0.0M
2021-11-02 20.00 20.65 20.00 20.65 0.0M
2021-10-29 19.70 19.70 19.70 19.70 0.0M
2021-10-28 19.65 19.65 19.65 19.65 0.0M
2021-10-27 19.80 19.80 18.95 19.55 0.0M
2021-10-26 20.50 20.50 19.65 19.75 0.0M
2021-10-25 20.65 21.35 20.00 20.00 0.0M
2021-10-22 21.45 21.45 20.45 20.55 0.0M
2021-10-21 20.40 21.00 20.40 21.00 0.0M
2021-10-20 23.10 23.10 21.00 21.35 0.0M
2021-10-19 21.60 23.25 21.10 22.00 0.0M
2021-10-18 23.80 23.80 21.60 22.15 0.0M
2021-10-14 24.70 24.70 22.40 22.70 0.0M
2021-10-13 25.15 25.15 23.50 23.55 0.0M
2021-10-12 24.65 24.65 23.40 24.60 0.0M
2021-10-11 23.50 23.50 22.05 23.50 0.0M
2021-10-08 22.50 23.10 22.00 22.50 0.0M
2021-10-07 23.30 23.30 22.50 23.00 0.0M
2021-10-06 24.50 24.50 23.30 23.65 0.0M
2021-10-05 24.50 24.50 24.50 24.50 0.0M
2021-10-04 24.00 24.00 23.25 24.00 0.0M
2021-10-01 24.00 24.00 23.60 24.00 0.0M
2021-09-30 25.50 25.50 24.80 24.80 0.0M
2021-09-29 27.50 27.50 25.20 26.10 0.0M
2021-09-28 26.55 26.55 26.50 26.50 0.0M
2021-09-27 26.45 26.70 26.00 26.70 0.0M
2021-09-24 26.90 26.90 26.80 26.80 0.0M
2021-09-22 26.90 26.90 26.90 26.90 0.0M
2021-09-21 27.35 28.00 26.95 26.95 0.0M
2021-09-20 27.35 27.35 24.75 27.00 0.0M
2021-09-17 26.65 27.90 25.85 26.05 0.0M
2021-09-16 27.50 27.50 26.65 26.65 0.0M
2021-09-15 26.25 26.25 25.20 26.20 0.0M
2021-09-14 25.95 26.65 24.20 26.25 0.0M
2021-09-13 25.70 25.70 25.45 25.45 0.0M
2021-09-09 22.70 24.95 22.70 24.75 0.0M
2021-09-08 24.00 24.00 23.85 23.85 0.0M
2021-09-07 26.25 26.25 24.80 24.80 0.0M
2021-09-06 25.00 26.85 24.70 26.10 0.0M
2021-09-03 26.00 26.00 24.70 25.95 0.0M
2021-09-02 26.00 26.00 26.00 26.00 0.0M
2021-09-01 27.40 27.40 25.25 26.80 0.0M
2021-08-31 26.00 26.55 25.35 26.55 0.0M
2021-08-30 26.65 27.90 25.45 26.65 0.0M
2021-08-27 27.35 27.35 24.80 26.65 0.0M
2021-08-26 26.85 26.85 24.40 26.10 0.0M
2021-08-25 27.90 27.90 25.65 25.65 0.0M
2021-08-24 26.90 27.00 26.00 27.00 0.0M
2021-08-23 27.30 27.30 27.30 27.30 0.0M
2021-08-20 28.70 28.70 26.05 27.45 0.0M
2021-08-18 27.50 27.70 25.65 27.40 0.0M
2021-08-17 28.80 28.80 26.15 26.95 0.0M
2021-08-16 27.00 28.25 25.70 27.50 0.0M
2021-08-13 28.95 28.95 26.50 27.00 0.0M
2021-08-12 29.05 29.05 27.00 27.85 0.0M
2021-08-11 27.65 28.90 27.65 28.20 0.0M
2021-08-10 29.35 29.35 27.15 27.70 0.0M
2021-08-09 29.85 29.85 27.05 28.55 0.0M
2021-08-06 30.20 30.20 27.40 28.45 0.0M
2021-08-05 27.50 29.10 27.15 28.80 0.0M
2021-08-04 28.85 29.80 27.10 28.55 0.0M
2021-08-03 29.25 30.00 27.80 28.50 0.0M
2021-08-02 28.20 29.75 28.20 29.25 0.0M
2021-07-30 27.95 30.80 27.95 29.65 0.0M
2021-07-29 32.40 32.40 29.40 29.40 0.0M
2021-07-28 30.90 30.90 30.90 30.90 0.0M
2021-07-27 29.45 29.45 29.45 29.45 0.0M
2021-07-26 28.05 28.05 27.90 28.05 0.0M
2021-07-23 26.75 26.75 26.75 26.75 0.0M
2021-07-22 25.40 25.50 24.30 25.50 0.0M
2021-07-20 23.15 24.30 23.15 24.30 0.0M
2021-07-19 22.75 23.15 20.95 23.15 0.0M
2021-07-16 23.25 23.25 22.00 22.05 0.0M
2021-07-15 22.00 23.25 22.00 22.95 0.0M
2021-07-14 20.50 22.20 20.25 22.15 0.0M
2021-07-13 20.25 21.50 20.25 21.20 0.0M
2021-07-12 20.50 21.40 19.75 21.25 0.0M
2021-07-09 18.50 20.40 18.50 20.40 0.0M
2021-07-08 19.35 19.45 18.05 19.45 0.0M
2021-07-07 18.50 19.00 18.45 18.95 0.0M
2021-07-06 18.20 19.45 18.15 19.35 0.0M
2021-07-05 17.40 19.15 17.40 19.05 0.0M
2021-07-02 19.00 19.85 18.05 18.25 0.0M
2021-07-01 18.50 19.35 17.85 19.00 0.0M
2021-06-30 19.05 20.10 18.45 18.45 0.0M
2021-06-29 19.65 20.20 19.30 19.40 0.0M
2021-06-28 20.50 20.50 19.00 19.25 0.0M
2021-06-25 19.40 19.75 19.00 19.70 0.0M
2021-06-24 17.55 18.85 17.55 18.85 0.0M
2021-06-23 17.15 18.80 17.10 18.25 0.0M
2021-06-22 19.50 19.50 18.00 18.00 0.0M
2021-06-21 19.65 19.65 17.85 18.90 0.0M
2021-06-18 18.75 18.75 17.90 18.75 0.0M
2021-06-17 19.45 19.45 17.90 17.90 0.0M
2021-06-16 17.45 18.90 17.45 18.65 0.0M
2021-06-15 18.60 18.60 17.70 18.00 0.0M
2021-06-14 18.90 18.90 17.65 18.60 0.0M
2021-06-11 18.35 18.35 18.00 18.00 0.0M
2021-06-10 17.30 18.50 16.95 18.35 0.0M
2021-06-09 17.65 17.65 17.65 17.65 0.0M
2021-06-08 17.70 18.50 17.70 18.50 0.0M
2021-06-07 18.90 18.90 17.10 18.50 0.0M
2021-06-04 17.85 18.40 17.80 18.00 0.0M
2021-06-03 17.65 17.75 17.65 17.70 0.0M
2021-06-02 18.50 18.50 18.50 18.50 0.0M
2021-06-01 18.65 18.65 17.20 18.50 0.0M
2021-05-31 17.30 19.10 17.30 17.80 0.0M
2021-05-28 18.20 18.20 18.20 18.20 0.0M
2021-05-27 18.20 18.20 18.20 18.20 0.0M
2021-05-26 18.00 18.40 17.10 18.30 0.0M
2021-05-25 18.00 18.00 17.25 18.00 0.0M
2021-05-24 18.15 18.15 18.10 18.10 0.0M
2021-05-21 18.50 18.50 17.05 17.30 0.0M
2021-05-20 17.15 18.60 17.15 17.90 0.0M
2021-05-19 16.15 17.85 16.15 17.80 0.0M
2021-05-17 17.75 17.75 17.00 17.00 0.0M
2021-05-14 18.65 19.55 17.75 17.75 0.0M
2021-05-12 18.65 18.65 18.65 18.65 0.0M
2021-05-11 17.50 17.85 16.90 17.85 0.0M
2021-05-10 17.15 18.35 16.65 17.00 0.0M
2021-05-07 17.50 17.50 17.50 17.50 0.0M
2021-05-06 16.95 16.95 15.65 16.70 0.0M
2021-05-05 17.60 17.60 16.00 16.15 0.0M
2021-05-04 16.10 16.80 16.05 16.80 0.0M
2021-05-03 16.05 16.60 15.35 16.00 0.0M
2021-04-29 16.00 16.00 16.00 16.00 0.0M
2021-04-28 15.40 16.80 15.30 16.80 0.0M
2021-04-27 16.85 16.85 15.50 16.00 0.0M
2021-04-26 16.05 16.80 16.05 16.05 0.0M
2021-04-23 17.45 17.45 15.95 16.00 0.0M
2021-04-22 17.50 18.35 16.65 16.65 0.0M
2021-04-20 17.50 17.50 17.50 17.50 0.0M
2021-04-19 17.50 17.75 16.30 17.65 0.0M
2021-04-16 18.00 18.00 17.10 17.10 0.0M
2021-04-13 17.00 17.90 17.00 17.90 0.0M
2021-04-12 17.60 17.60 17.60 17.60 0.0M
2021-04-08 16.95 16.95 15.90 16.95 0.0M
2021-04-07 16.15 16.15 16.15 16.15 0.0M
2021-04-06 15.35 16.90 15.30 16.75 0.0M
2021-04-05 16.85 16.85 15.30 16.10 0.0M
2021-03-31 16.05 16.05 16.05 16.05 0.0M
2021-03-30 15.30 15.30 15.30 15.30 0.0M
2021-03-26 16.10 16.10 16.10 16.10 0.0M
2021-03-25 17.50 17.50 16.00 16.00 0.0M
2021-03-24 18.00 18.00 16.70 16.70 0.0M
2021-03-23 17.45 17.45 16.00 17.40 0.0M
2021-03-22 16.65 16.65 16.65 16.65 0.0M
2021-03-17 16.40 16.40 15.90 15.90 0.0M
2021-03-16 16.40 16.40 16.40 16.40 0.0M
2021-03-15 17.00 17.00 16.05 16.40 0.0M
2021-03-12 18.35 18.45 16.85 16.85 0.0M
2021-03-10 16.75 18.00 16.75 17.60 0.0M
2021-03-09 18.15 18.15 17.30 17.30 0.0M
2021-03-05 18.15 18.15 17.30 17.30 0.0M
2021-03-04 18.70 18.70 18.05 18.15 0.0M
2021-03-03 18.55 18.55 18.55 18.55 0.0M
2021-03-02 17.70 17.70 17.70 17.70 0.0M
2021-03-01 16.60 16.90 16.60 16.90 0.0M
2021-02-26 16.00 16.90 16.00 16.10 0.0M
2021-02-19 16.10 16.10 16.10 16.10 0.0M
2021-02-18 16.00 16.00 15.85 15.85 0.0M
2021-02-17 16.05 16.05 16.05 16.05 0.0M
2021-02-16 16.40 16.40 16.35 16.40 0.0M
2021-02-15 17.00 17.00 16.35 16.35 0.0M
2021-02-12 16.25 16.25 16.25 16.25 0.0M
2021-02-11 16.70 17.15 16.20 16.20 0.0M
2021-02-10 16.85 17.60 16.00 16.35 0.0M
2021-02-09 17.60 17.60 16.80 16.80 0.0M
2021-02-08 17.50 18.40 17.50 17.55 0.0M
2021-02-05 18.70 18.70 17.55 17.55 0.0M
2021-02-04 18.70 18.70 17.80 17.90 0.0M
2021-02-03 19.60 19.60 18.65 18.70 0.0M
2021-02-02 20.00 20.05 18.25 19.60 0.0M
2021-02-01 21.00 21.00 19.20 19.20 0.0M
2021-01-29 20.20 20.20 18.50 20.20 0.0M
2021-01-28 19.70 19.70 19.00 19.45 0.0M
2021-01-27 19.90 19.90 19.75 19.75 0.0M
2021-01-25 19.00 19.00 19.00 19.00 0.0M
2021-01-22 18.50 18.50 17.10 18.25 0.0M
2021-01-21 17.95 18.05 17.70 17.95 0.0M
2021-01-20 17.20 17.30 17.00 17.20 0.0M
2021-01-19 17.10 17.10 16.50 16.50 0.0M
2021-01-18 18.00 18.00 16.30 16.30 0.0M
2021-01-15 18.90 18.90 17.15 17.15 0.0M
2021-01-14 19.35 19.35 18.05 18.05 0.0M
2021-01-13 19.15 20.10 18.95 18.95 0.0M
2021-01-12 19.25 19.25 19.15 19.15 0.0M
2021-01-11 19.95 19.95 19.55 19.55 0.0M
2021-01-08 20.00 20.00 19.95 19.95 0.0M
2021-01-07 19.35 19.40 17.60 19.15 0.0M
2021-01-06 19.15 19.15 18.10 18.50 0.0M
2021-01-05 18.50 18.80 18.05 18.80 0.0M
2021-01-04 19.00 19.00 18.95 18.95 0.0M
2021-01-01 19.95 19.95 19.15 19.90 0.0M