GTN Industries Ltd

GTN
🏛️ 印度 →
25.30
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 42.10 42.10 41.75 42.10 0.0M
2021-12-30 40.10 40.10 38.65 40.10 0.0M
2021-12-29 37.95 38.20 35.15 38.20 0.0M
2021-12-28 35.05 37.50 34.70 36.40 0.1M
2021-12-27 35.30 38.95 35.25 36.50 0.0M
2021-12-24 37.50 40.75 37.05 37.10 0.0M
2021-12-23 42.90 42.90 38.95 38.95 0.0M
2021-12-22 37.20 40.95 37.20 40.95 0.1M
2021-12-21 35.30 39.00 35.30 39.00 0.2M
2021-12-20 41.05 41.05 37.15 37.15 0.1M
2021-12-17 39.10 39.10 39.10 39.10 0.0M
2021-12-16 37.25 37.25 37.25 37.25 0.0M
2021-12-15 35.50 35.50 35.50 35.50 0.0M
2021-12-14 33.85 33.85 33.80 33.85 0.0M
2021-12-13 32.25 32.25 30.80 32.25 0.1M
2021-12-10 30.75 30.75 30.00 30.75 0.0M
2021-12-09 29.30 29.30 27.05 29.30 0.1M
2021-12-08 27.95 27.95 27.95 27.95 0.0M
2021-12-07 26.65 26.65 26.65 26.65 0.0M
2021-12-06 25.40 25.40 25.40 25.40 0.0M
2021-12-03 23.00 24.20 23.00 24.20 0.0M
2021-12-02 22.15 23.80 22.15 23.05 0.1M
2021-12-01 23.30 23.30 22.80 23.30 0.0M
2021-11-30 21.15 22.20 21.15 22.20 0.0M
2021-11-29 21.15 21.15 20.25 21.15 0.1M
2021-11-26 20.00 20.35 19.00 20.15 0.0M
2021-11-25 19.40 19.45 18.00 19.40 0.0M
2021-11-24 18.45 18.55 17.75 18.55 0.0M
2021-11-23 17.70 17.70 17.65 17.70 0.0M
2021-11-22 18.60 18.60 16.90 16.90 0.0M
2021-11-18 18.55 19.45 17.75 17.75 0.0M
2021-11-17 19.75 19.75 18.45 18.65 0.0M
2021-11-16 19.95 19.95 18.35 19.35 0.0M
2021-11-15 20.75 20.75 19.00 19.10 0.0M
2021-11-12 19.65 21.40 19.60 19.85 0.0M
2021-11-11 20.35 21.00 19.85 20.60 0.0M
2021-11-10 20.95 20.95 19.65 20.35 0.0M
2021-11-09 20.60 20.90 19.40 20.25 0.0M
2021-11-08 19.40 21.30 19.30 20.10 0.0M
2021-11-04 20.55 20.55 20.00 20.30 0.0M
2021-11-03 19.00 19.70 18.80 19.65 0.0M
2021-11-02 18.30 19.35 18.20 18.80 0.0M
2021-11-01 19.00 19.00 18.30 18.50 0.0M
2021-10-29 18.95 19.45 18.10 19.00 0.0M
2021-10-28 18.95 18.95 18.25 18.55 0.0M
2021-10-27 19.75 19.75 18.10 18.40 0.0M
2021-10-26 19.70 19.70 18.50 18.85 0.0M
2021-10-25 19.70 19.70 18.15 18.80 0.0M
2021-10-22 19.85 19.85 18.70 18.80 0.0M
2021-10-21 20.40 20.40 18.65 19.50 0.0M
2021-10-20 20.90 20.90 19.50 19.60 0.0M
2021-10-19 20.50 20.95 20.05 20.20 0.0M
2021-10-18 20.30 20.35 18.85 20.35 0.0M
2021-10-14 20.35 20.35 19.40 19.40 0.0M
2021-10-13 20.45 20.45 19.05 19.70 0.0M
2021-10-12 19.50 20.95 19.45 19.50 0.0M
2021-10-11 21.00 21.00 19.50 20.30 0.0M
2021-10-08 21.30 21.30 20.00 20.10 0.0M
2021-10-07 20.65 20.65 19.50 20.30 0.0M
2021-10-06 20.35 20.70 19.70 19.75 0.0M
2021-10-05 21.00 21.00 19.80 20.00 0.0M
2021-10-04 21.45 21.45 19.75 20.25 0.0M
2021-10-01 20.05 20.70 19.00 20.60 0.0M
2021-09-30 19.40 20.00 18.90 19.90 0.0M
2021-09-29 19.80 19.80 18.50 19.05 0.0M
2021-09-28 19.50 19.70 18.65 18.95 0.0M
2021-09-27 19.15 20.45 18.70 18.85 0.0M
2021-09-24 20.00 20.00 19.10 19.50 0.0M
2021-09-23 19.60 20.55 18.70 19.05 0.0M
2021-09-22 20.15 21.00 19.55 19.60 0.0M
2021-09-21 20.40 20.90 19.40 20.55 0.0M
2021-09-20 20.50 21.70 19.90 20.40 0.0M
2021-09-17 22.50 22.70 20.65 20.90 0.0M
2021-09-16 21.80 22.20 21.70 21.70 0.0M
2021-09-15 21.15 21.15 21.15 21.15 0.1M
2021-09-14 19.75 20.15 19.75 20.15 0.1M
2021-09-13 20.40 20.40 18.60 19.20 0.0M
2021-09-09 20.55 20.55 19.40 19.55 0.0M
2021-09-08 20.60 20.60 19.60 19.60 0.0M
2021-09-07 20.60 20.60 19.00 19.70 0.0M
2021-09-06 19.75 19.85 18.55 19.65 0.0M
2021-09-03 18.50 20.25 18.50 18.95 0.0M
2021-09-02 20.45 20.45 18.80 19.30 0.0M
2021-09-01 20.50 20.50 19.00 19.55 0.0M
2021-08-31 19.85 20.50 19.00 20.00 0.0M
2021-08-30 19.85 19.85 18.65 19.60 0.0M
2021-08-27 18.95 18.95 18.95 18.95 0.0M
2021-08-26 18.05 18.05 18.05 18.05 0.0M
2021-08-25 17.20 17.20 17.20 17.20 0.0M
2021-08-24 16.35 16.40 14.90 16.40 0.0M
2021-08-23 17.25 17.25 15.65 15.65 0.0M
2021-08-20 18.15 18.15 16.45 16.45 0.0M
2021-08-18 19.00 19.00 17.25 17.30 0.0M
2021-08-17 18.15 20.00 18.15 18.15 0.0M
2021-08-16 21.10 21.10 19.10 19.10 0.0M
2021-08-13 20.00 20.80 19.30 20.10 0.0M
2021-08-12 19.70 21.50 19.70 19.85 0.1M
2021-08-11 20.70 20.70 20.70 20.70 0.0M
2021-08-10 23.50 23.50 21.75 21.75 0.0M
2021-08-09 24.40 24.40 22.15 22.85 0.0M
2021-08-06 25.00 25.10 22.90 23.30 0.0M
2021-08-05 24.85 25.25 23.15 24.00 0.0M
2021-08-04 24.80 25.70 23.65 24.35 0.0M
2021-08-03 26.00 26.35 24.50 24.85 0.0M
2021-08-02 25.55 25.55 25.00 25.55 0.1M
2021-07-30 24.30 24.35 22.05 24.35 0.1M
2021-07-29 25.45 25.45 23.20 23.20 0.0M
2021-07-28 24.65 24.65 23.50 24.40 0.1M
2021-07-27 22.50 23.50 21.55 23.50 0.1M
2021-07-26 20.75 22.40 20.75 22.40 0.1M
2021-07-23 22.30 22.30 20.50 21.35 0.1M
2021-07-22 21.35 21.35 20.05 21.25 0.1M
2021-07-20 21.00 21.70 19.70 20.35 0.0M
2021-07-19 19.50 20.90 19.50 20.70 0.0M
2021-07-16 19.95 21.05 19.30 20.20 0.0M
2021-07-15 21.00 21.00 19.20 20.05 0.0M
2021-07-14 20.00 20.80 18.90 20.05 0.1M
2021-07-13 20.00 20.95 19.45 19.85 0.0M
2021-07-12 20.35 22.00 20.10 20.45 0.0M
2021-07-09 21.80 22.00 20.25 21.05 0.0M
2021-07-08 21.90 22.35 21.15 21.20 0.1M
2021-07-07 22.95 22.95 20.90 21.30 0.1M
2021-07-06 21.90 21.90 21.90 21.90 0.0M
2021-07-05 20.85 20.90 19.10 20.90 0.1M
2021-07-02 19.80 19.95 19.00 19.95 0.1M
2021-07-01 19.95 19.95 18.10 19.00 0.2M
2021-06-30 19.03 19.03 19.00 19.03 0.1M
2021-06-29 18.13 18.13 18.13 18.13 0.0M
2021-06-28 17.27 17.27 16.15 17.27 0.0M
2021-06-25 17.06 17.06 16.41 16.45 0.0M
2021-06-24 16.75 17.39 16.74 16.74 0.0M
2021-06-23 17.08 17.75 17.08 17.08 0.0M
2021-06-22 17.77 17.77 17.42 17.42 0.0M
2021-06-21 17.77 17.77 17.77 17.77 0.0M
2021-06-18 18.87 18.87 18.13 18.13 0.1M
2021-06-17 19.00 19.01 18.27 18.50 0.2M
2021-06-16 18.64 18.64 17.80 18.64 0.1M
2021-06-15 17.76 17.76 17.76 17.76 0.0M
2021-06-14 16.15 16.15 15.55 16.15 0.0M
2021-06-11 13.15 14.99 13.15 14.69 0.0M
2021-06-10 14.00 14.50 13.00 13.63 0.0M
2021-06-09 13.58 13.98 12.72 13.50 0.0M
2021-06-08 12.11 14.22 12.11 13.58 0.0M
2021-06-07 12.78 13.22 12.65 12.93 0.0M
2021-06-04 12.44 13.00 11.20 12.12 0.0M
2021-06-03 12.16 13.30 12.16 12.44 0.0M
2021-06-02 14.00 14.00 12.17 12.90 0.0M
2021-06-01 11.55 12.91 11.27 12.91 0.0M
2021-05-31 11.56 11.89 11.30 11.74 0.0M
2021-05-28 11.62 13.58 11.50 11.56 0.0M
2021-05-27 13.19 13.19 12.12 12.43 0.0M
2021-05-26 13.49 13.49 12.50 13.18 0.0M
2021-05-25 13.99 14.00 12.27 12.75 0.0M
2021-05-24 12.90 13.50 12.64 12.88 0.0M
2021-05-21 13.00 13.50 12.60 12.70 0.0M
2021-05-20 11.55 12.59 11.55 12.59 0.0M
2021-05-19 11.00 11.49 10.21 11.45 0.0M
2021-05-18 11.00 11.00 10.90 10.90 0.0M
2021-05-17 11.00 11.57 11.00 11.01 0.0M
2021-05-14 11.25 11.99 10.85 11.00 0.0M
2021-05-12 11.00 11.50 10.42 11.25 0.0M
2021-05-11 10.97 11.52 9.91 11.09 0.0M
2021-05-10 10.35 11.24 10.35 10.53 0.0M
2021-05-07 11.59 11.59 10.23 10.25 0.0M
2021-05-06 10.00 10.54 10.00 10.54 0.0M
2021-05-05 9.85 10.50 9.59 9.59 0.0M
2021-05-04 9.01 10.33 9.01 9.85 0.0M
2021-05-03 10.25 10.25 8.83 9.84 0.0M
2021-04-30 9.10 9.70 9.10 9.35 0.0M
2021-04-29 10.53 10.53 9.64 9.75 0.0M
2021-04-28 9.60 10.68 9.52 9.60 0.0M
2021-04-27 10.49 10.50 9.80 10.41 0.0M
2021-04-26 10.66 10.67 9.04 10.47 0.0M
2021-04-23 8.60 9.84 8.50 9.70 0.0M
2021-04-22 8.66 9.01 8.27 9.01 0.0M
2021-04-20 9.55 9.55 9.00 9.01 0.0M
2021-04-19 9.51 9.55 9.51 9.51 0.0M
2021-04-16 10.88 10.88 9.50 9.52 0.0M
2021-04-15 10.00 11.89 9.90 10.00 0.0M
2021-04-13 10.38 11.34 9.61 11.00 0.0M
2021-04-12 10.03 11.01 10.03 10.38 0.0M
2021-04-09 9.72 11.02 9.72 11.01 0.0M
2021-04-08 10.98 11.55 9.69 10.02 0.0M
2021-04-07 11.60 11.60 10.63 10.63 0.0M
2021-04-06 10.42 11.37 10.42 11.18 0.0M
2021-04-05 10.50 10.97 10.33 10.96 0.0M
2021-04-01 11.85 11.85 10.80 10.87 0.0M
2021-03-31 11.31 12.32 11.31 11.31 0.0M
2021-03-30 11.99 11.99 11.20 11.90 0.0M
2021-03-26 11.26 11.81 10.76 11.75 0.0M
2021-03-25 11.27 11.85 11.26 11.26 0.0M
2021-03-24 10.99 11.85 10.99 11.85 0.0M
2021-03-23 11.98 11.98 11.33 11.54 0.0M
2021-03-22 11.85 12.29 11.85 11.92 0.0M
2021-03-19 11.70 11.71 11.09 11.71 0.0M
2021-03-18 11.25 11.30 11.16 11.16 0.0M
2021-03-17 11.82 11.94 11.74 11.74 0.0M
2021-03-16 11.36 12.49 11.36 12.35 0.0M
2021-03-15 11.87 13.02 11.87 11.90 0.0M
2021-03-12 11.92 12.42 11.82 12.40 0.0M
2021-03-10 12.00 12.40 11.83 11.83 0.0M
2021-03-09 11.98 11.98 11.53 11.82 0.0M
2021-03-08 11.42 12.03 11.05 11.41 0.0M
2021-03-05 10.40 11.46 10.40 11.46 0.0M
2021-03-04 11.16 11.16 10.78 10.92 0.0M
2021-03-03 11.59 11.59 10.63 10.63 0.0M
2021-03-02 11.03 11.04 10.50 11.04 0.0M
2021-03-01 10.25 11.30 10.25 10.52 0.0M
2021-02-26 10.78 10.78 10.16 10.78 0.0M
2021-02-25 10.22 10.27 10.22 10.27 0.0M
2021-02-24 10.38 10.69 10.26 10.67 0.0M
2021-02-23 10.72 10.75 10.72 10.73 0.0M
2021-02-22 10.53 11.38 10.38 11.28 0.0M
2021-02-19 10.75 11.66 10.70 10.90 0.0M
2021-02-17 11.41 11.94 11.15 11.24 0.0M
2021-02-16 11.26 12.25 11.26 11.38 0.0M
2021-02-12 11.24 11.74 11.24 11.74 0.0M
2021-02-11 10.86 11.83 10.86 11.83 0.0M
2021-02-10 10.86 11.93 10.85 11.35 0.0M
2021-02-09 11.37 11.37 11.37 11.37 0.0M
2021-02-08 11.90 11.90 10.85 11.85 0.0M
2021-02-05 11.96 11.96 11.37 11.37 0.0M
2021-02-04 12.98 12.98 11.81 11.96 0.0M
2021-02-03 12.86 12.86 11.88 12.43 0.0M
2021-02-02 12.34 12.98 12.34 12.50 0.0M
2021-02-01 12.46 12.98 12.46 12.98 0.0M
2021-01-29 13.11 13.11 13.11 13.11 0.0M
2021-01-27 13.80 13.80 13.80 13.80 0.0M
2021-01-25 12.56 13.80 12.54 13.80 0.0M
2021-01-22 13.88 13.88 13.19 13.19 0.0M
2021-01-21 13.36 14.00 13.36 13.88 0.0M
2021-01-20 13.77 14.00 13.77 13.99 0.0M
2021-01-19 14.78 14.78 13.41 14.49 0.0M
2021-01-18 15.04 15.10 13.81 14.11 0.0M
2021-01-15 14.24 14.69 14.24 14.40 0.0M
2021-01-14 15.25 15.25 13.91 14.98 0.0M
2021-01-13 14.64 14.64 14.64 14.64 0.0M
2021-01-12 13.87 14.72 13.87 14.20 0.0M
2021-01-11 14.81 14.81 13.98 14.03 0.0M
2021-01-08 14.70 14.85 14.01 14.71 0.0M
2021-01-07 14.00 14.59 13.43 14.59 0.0M
2021-01-06 13.41 14.20 13.41 14.00 0.0M
2021-01-05 14.08 14.09 13.61 14.09 0.0M
2021-01-04 13.40 14.19 13.37 13.42 0.0M
2021-01-01 14.03 14.07 13.41 14.07 0.0M