GTV Engineering Ltd

GTVE
🏛️ 印度 →
68.16
最后更新: 2025-10-03
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
2023-12-29 524.00 524.00 478.05 503.15 0.0M
2023-12-28 507.00 530.00 490.00 499.75 0.0M
2023-12-27 488.00 505.00 477.55 494.40 0.0M
2023-12-26 450.00 489.75 450.00 489.75 0.0M
2023-12-22 429.00 450.00 421.00 445.25 0.0M
2023-12-21 439.90 439.90 414.00 417.85 0.0M
2023-12-20 445.00 445.00 412.00 419.95 0.0M
2023-12-19 479.95 479.95 435.20 442.15 0.0M
2023-12-18 476.00 476.00 442.55 450.30 0.0M
2023-12-15 444.00 468.00 440.00 455.55 0.0M
2023-12-14 424.85 455.00 414.35 436.10 0.0M
2023-12-13 430.00 430.00 408.00 420.70 0.0M
2023-12-12 430.90 430.90 401.10 412.00 0.0M
2023-12-11 430.00 430.00 418.05 422.55 0.0M
2023-12-08 435.00 435.00 423.30 425.35 0.0M
2023-12-07 432.05 436.90 423.00 431.50 0.0M
2023-12-06 439.00 439.00 431.05 432.60 0.0M
2023-12-05 460.90 460.90 425.10 431.35 0.0M
2023-12-04 440.00 440.00 424.00 431.20 0.0M
2023-12-01 437.00 437.00 419.00 420.20 0.0M
2023-11-30 421.00 430.00 395.00 426.45 0.0M
2023-11-29 421.95 421.95 400.00 403.35 0.0M
2023-11-28 439.95 439.95 415.00 416.65 0.0M
2023-11-24 479.80 479.80 418.10 422.05 0.0M
2023-11-23 399.00 469.00 393.00 464.10 0.0M
2023-11-22 398.50 420.00 377.90 390.85 0.0M
2023-11-21 390.00 394.00 375.00 385.40 0.0M
2023-11-20 349.60 379.70 344.10 371.50 0.0M
2023-11-17 330.00 360.00 325.00 342.60 0.0M
2023-11-16 339.90 339.90 325.00 325.95 0.0M
2023-11-15 348.00 348.00 323.35 326.60 0.0M
2023-11-13 345.00 359.00 325.00 333.85 0.0M
2023-11-12 355.00 355.00 338.10 345.00 0.0M
2023-11-10 350.00 360.00 330.10 345.30 0.0M
2023-11-09 355.00 375.00 307.60 328.60 0.0M
2023-11-08 335.50 349.00 335.00 339.85 0.0M
2023-11-07 350.00 350.00 348.55 348.80 0.0M
2023-11-06 358.55 358.55 339.50 340.25 0.0M
2023-11-03 357.40 364.00 342.00 344.60 0.0M
2023-11-02 355.00 360.00 345.00 349.10 0.0M
2023-11-01 301.10 347.00 301.10 338.90 0.0M
2023-10-31 324.95 324.95 312.30 313.10 0.0M
2023-10-30 320.00 334.90 300.10 320.60 0.0M
2023-10-27 316.65 335.00 310.00 325.15 0.0M
2023-10-26 314.90 314.90 290.00 299.70 0.0M
2023-10-25 330.50 330.50 300.20 313.40 0.0M
2023-10-23 331.90 331.90 312.70 312.95 0.0M
2023-10-20 324.00 351.00 320.00 321.55 0.0M
2023-10-19 327.90 340.40 321.00 333.10 0.0M
2023-10-18 336.50 341.00 332.10 333.00 0.0M
2023-10-17 328.10 340.00 328.10 332.60 0.0M
2023-10-16 338.00 345.95 326.30 333.05 0.0M
2023-10-13 350.00 350.00 335.00 342.20 0.0M
2023-10-12 381.00 381.00 340.00 351.00 0.0M
2023-10-11 350.00 350.00 336.75 344.85 0.0M
2023-10-10 348.90 348.90 340.00 343.70 0.0M
2023-10-09 344.00 353.85 336.00 338.60 0.0M
2023-10-06 345.00 349.75 338.70 341.95 0.0M
2023-10-05 364.00 364.00 336.90 345.60 0.0M
2023-10-04 368.00 371.40 357.00 364.00 0.0M
2023-10-03 371.00 390.00 370.00 370.75 0.0M
2023-09-29 427.40 427.40 363.15 369.75 0.0M
2023-09-28 365.00 405.00 365.00 380.70 0.0M
2023-09-27 360.00 366.70 355.00 362.30 0.0M
2023-09-26 369.00 374.00 353.00 357.45 0.0M
2023-09-25 334.40 367.90 314.25 356.20 0.0M
2023-09-22 337.35 337.35 320.00 323.85 0.0M
2023-09-21 346.00 346.00 325.00 329.55 0.0M
2023-09-20 357.50 357.50 325.05 331.30 0.0M
2023-09-18 343.90 352.00 335.05 343.50 0.0M
2023-09-15 342.75 380.00 330.05 343.90 0.0M
2023-09-14 344.00 344.00 325.05 330.75 0.0M
2023-09-13 344.00 344.00 316.25 321.00 0.0M
2023-09-12 353.95 353.95 319.90 334.60 0.0M
2023-09-11 351.40 358.95 346.60 349.95 0.0M
2023-09-08 352.60 352.60 342.00 342.80 0.0M
2023-09-07 354.95 354.95 346.00 352.15 0.0M
2023-09-06 349.85 352.70 340.10 347.00 0.0M
2023-09-05 345.00 354.40 337.30 340.45 0.0M
2023-09-04 355.00 355.00 332.10 340.90 0.0M
2023-09-01 353.00 353.00 335.60 352.60 0.0M
2023-08-31 350.15 356.70 345.10 353.00 0.0M
2023-08-30 361.00 361.00 344.50 352.40 0.0M
2023-08-29 354.40 372.50 350.15 351.80 0.0M
2023-08-28 356.00 356.00 330.00 350.10 0.0M
2023-08-25 347.00 349.80 333.00 334.15 0.0M
2023-08-24 350.00 354.40 330.00 339.45 0.0M
2023-08-23 350.00 350.00 342.00 349.90 0.0M
2023-08-22 354.90 354.90 338.60 344.00 0.0M
2023-08-21 345.00 345.00 335.45 338.15 0.0M
2023-08-18 360.00 360.00 332.10 337.40 0.0M
2023-08-17 353.00 353.60 347.35 351.90 0.0M
2023-08-16 330.15 366.80 330.15 347.05 0.0M
2023-08-14 357.50 365.00 327.50 341.80 0.0M
2023-08-11 429.90 430.00 405.00 408.40 0.0M
2023-08-10 432.50 439.70 418.00 423.40 0.0M
2023-08-09 400.25 422.35 380.00 419.55 0.0M
2023-08-08 410.00 419.40 402.20 410.40 0.0M
2023-08-07 420.00 429.90 405.00 409.85 0.0M
2023-08-04 395.50 409.90 391.50 403.70 0.0M
2023-08-03 384.35 400.00 373.65 396.60 0.0M
2023-08-02 387.95 387.95 375.00 381.90 0.0M
2023-08-01 380.00 390.00 355.50 385.90 0.0M
2023-07-31 392.50 392.50 370.50 375.05 0.0M
2023-07-28 384.75 384.75 367.00 379.10 0.0M
2023-07-27 384.00 389.90 370.00 374.15 0.0M
2023-07-26 389.90 394.00 370.00 377.00 0.0M
2023-07-25 361.20 391.05 360.00 378.40 0.0M
2023-07-24 356.00 387.40 341.00 363.85 0.0M
2023-07-21 374.00 376.00 352.00 355.85 0.0M
2023-07-20 380.30 385.00 380.30 381.10 0.0M
2023-07-19 388.90 393.00 372.55 385.45 0.0M
2023-07-18 396.50 396.50 371.25 380.00 0.0M
2023-07-17 384.35 387.50 370.25 386.20 0.0M
2023-07-14 382.70 382.70 361.65 372.00 0.0M
2023-07-13 426.00 426.00 382.55 383.55 0.0M
2023-07-12 373.75 406.65 371.95 403.15 0.0M
2023-07-11 356.00 372.85 356.00 369.70 0.0M
2023-07-10 385.25 399.85 361.00 366.65 0.0M
2023-07-07 410.95 425.00 390.00 397.05 0.0M
2023-07-06 387.00 403.00 370.05 397.55 0.0M
2023-07-05 359.40 382.00 350.00 375.30 0.0M
2023-07-04 359.00 366.75 350.25 356.65 0.0M
2023-07-03 338.00 360.00 325.10 352.40 0.0M
2023-06-30 330.00 343.00 330.00 333.85 0.0M
2023-06-28 350.00 350.00 330.00 335.35 0.0M
2023-06-27 339.75 347.90 336.00 343.60 0.0M
2023-06-26 347.00 347.00 331.50 332.65 0.0M
2023-06-23 339.55 360.00 336.00 343.80 0.0M
2023-06-22 357.00 366.90 325.10 339.55 0.0M
2023-06-21 325.00 343.65 305.10 343.65 0.0M
2023-06-20 328.70 328.70 310.10 312.45 0.0M
2023-06-19 341.00 341.00 317.00 320.45 0.0M
2023-06-16 339.00 355.00 338.75 341.20 0.0M
2023-06-15 332.05 332.05 311.05 327.70 0.0M
2023-06-14 337.40 345.00 331.60 338.45 0.0M
2023-06-13 344.00 358.00 324.00 334.40 0.0M
2023-06-12 350.00 350.00 330.00 333.25 0.0M
2023-06-09 372.00 375.00 345.00 354.15 0.0M
2023-06-08 374.85 374.85 352.00 364.45 0.0M
2023-06-07 365.00 379.00 362.00 367.55 0.0M
2023-06-06 401.00 401.00 363.00 371.25 0.0M
2023-06-05 403.00 419.95 385.50 391.55 0.0M
2023-06-02 403.00 403.35 385.00 394.30 0.0M
2023-06-01 361.00 385.00 357.00 366.70 0.0M
2023-05-31 355.95 365.00 343.00 361.00 0.0M
2023-05-30 357.05 357.05 345.00 350.95 0.0M
2023-05-29 325.00 330.00 316.10 324.60 0.0M
2023-05-26 306.50 328.00 306.50 320.90 0.0M
2023-05-25 324.90 324.90 287.65 304.60 0.0M
2023-05-24 329.00 329.00 310.00 318.50 0.0M
2023-05-23 328.00 328.00 312.00 314.90 0.0M
2023-05-22 302.40 328.00 302.40 313.90 0.0M
2023-05-19 303.80 303.80 295.00 300.00 0.0M
2023-05-18 299.00 308.00 291.00 303.65 0.0M
2023-05-17 312.00 314.00 290.50 294.60 0.0M
2023-05-16 297.25 305.70 290.00 299.00 0.0M
2023-05-15 293.25 303.00 284.25 293.20 0.0M
2023-05-12 297.00 297.00 280.50 291.25 0.0M
2023-05-11 309.00 310.00 292.50 295.25 0.0M
2023-05-10 289.40 305.90 286.30 303.75 0.0M
2023-05-09 290.90 290.90 281.65 288.40 0.0M
2023-05-08 292.00 292.00 286.00 286.05 0.0M
2023-05-05 294.40 294.40 281.00 284.80 0.0M
2023-05-04 297.80 297.80 290.25 293.40 0.0M
2023-05-03 300.00 312.00 287.50 294.90 0.0M
2023-05-02 294.90 294.90 280.00 285.15 0.0M
2023-04-28 292.40 292.40 286.10 289.90 0.0M
2023-04-27 297.35 297.35 284.95 288.55 0.0M
2023-04-26 304.40 328.00 289.20 289.95 0.0M
2023-04-25 298.00 305.00 286.50 299.05 0.0M
2023-04-24 282.00 305.00 270.00 295.80 0.0M
2023-04-21 284.00 284.00 280.00 280.00 0.0M
2023-04-20 289.90 289.90 267.50 280.00 0.0M
2023-04-19 285.00 285.00 266.00 282.35 0.0M
2023-04-18 284.20 284.20 268.05 277.85 0.0M
2023-04-17 295.90 295.90 273.00 277.55 0.0M
2023-04-13 300.00 300.00 266.60 283.50 0.0M
2023-04-12 302.45 302.45 277.00 290.95 0.0M
2023-04-11 292.50 292.50 275.00 284.95 0.0M
2023-04-10 269.90 272.40 264.45 269.75 0.0M
2023-04-06 257.50 263.70 241.55 262.85 0.0M
2023-04-05 251.50 253.90 240.00 251.50 0.0M
2023-04-03 244.95 244.95 230.55 242.50 0.0M
2023-03-31 233.00 243.90 230.95 235.00 0.0M
2023-03-29 234.00 238.75 216.50 232.30 0.0M
2023-03-28 223.00 233.95 219.00 227.40 0.0M
2023-03-27 229.40 236.00 216.00 226.45 0.0M
2023-03-24 227.00 232.00 218.50 226.00 0.0M
2023-03-23 230.00 230.00 218.00 221.00 0.0M
2023-03-22 233.90 233.90 222.00 227.80 0.0M
2023-03-21 234.95 238.80 225.05 231.40 0.0M
2023-03-20 228.50 228.50 220.00 227.45 0.0M
2023-03-17 229.00 229.00 217.00 218.80 0.0M
2023-03-16 230.00 230.00 214.60 222.90 0.0M
2023-03-15 231.00 231.00 215.00 224.60 0.0M
2023-03-14 231.00 237.40 221.00 222.70 0.0M
2023-03-13 230.00 234.40 217.20 229.60 0.0M
2023-03-10 242.50 242.50 221.00 225.55 0.0M
2023-03-09 236.00 243.50 222.00 232.20 0.0M
2023-03-08 231.00 239.70 225.00 233.30 0.0M
2023-03-06 243.40 244.95 229.85 231.20 0.0M
2023-03-03 245.00 245.00 228.00 241.90 0.0M
2023-03-02 230.00 238.15 221.05 235.75 0.0M
2023-03-01 226.40 234.95 223.50 226.85 0.0M
2023-02-28 226.55 237.00 226.40 233.15 0.0M
2023-02-27 238.50 239.10 238.30 238.30 0.0M
2023-02-24 273.50 273.50 250.80 250.80 0.0M
2023-02-23 275.00 275.00 261.05 264.00 0.0M
2023-02-22 278.00 280.45 260.00 267.65 0.0M
2023-02-21 254.25 269.00 250.00 267.10 0.0M
2023-02-20 270.00 270.00 247.10 259.25 0.0M
2023-02-17 259.40 261.50 240.50 260.05 0.0M
2023-02-16 245.00 250.60 236.15 249.05 0.0M
2023-02-15 244.00 244.00 230.05 238.70 0.0M
2023-02-14 240.00 240.00 226.50 235.00 0.0M
2023-02-13 230.00 230.00 220.55 229.80 0.0M
2023-02-10 242.00 242.00 226.00 229.70 0.0M
2023-02-09 234.80 240.00 230.00 233.85 0.0M
2023-02-08 230.00 234.95 221.70 230.15 0.0M
2023-02-07 226.90 235.00 212.70 224.70 0.0M
2023-02-06 241.00 243.00 223.85 223.85 0.0M
2023-02-03 240.10 240.10 235.60 235.60 0.0M
2023-02-02 268.00 268.00 247.95 247.95 0.0M
2023-02-01 268.40 268.40 260.00 261.00 0.0M
2023-01-31 254.00 257.95 238.80 256.80 0.0M
2023-01-30 230.00 248.00 230.00 245.70 0.0M
2023-01-27 249.00 249.00 237.95 237.95 0.0M
2023-01-25 258.90 259.00 246.20 250.45 0.0M
2023-01-24 268.20 280.95 255.05 256.50 0.0M
2023-01-23 275.00 287.95 268.20 268.45 0.0M
2023-01-20 282.05 289.80 274.65 279.55 0.0M
2023-01-19 315.00 315.00 288.80 289.10 0.0M
2023-01-18 302.95 304.00 293.65 304.00 0.0M
2023-01-17 282.00 289.90 282.00 289.90 0.0M
2023-01-16 281.80 282.50 267.00 276.10 0.0M
2023-01-13 282.00 289.00 271.85 272.00 0.0M
2023-01-12 304.60 308.00 285.45 286.15 0.0M
2023-01-11 310.25 315.90 297.40 300.45 0.0M
2023-01-10 307.90 317.00 300.80 313.05 0.0M
2023-01-09 325.80 325.80 310.00 314.75 0.0M
2023-01-06 319.70 330.00 305.05 311.95 0.0M
2023-01-05 322.25 322.25 309.00 315.35 0.0M
2023-01-04 345.00 345.00 319.00 322.25 0.0M
2023-01-03 349.00 349.00 329.00 334.20 0.0M
2023-01-02 315.00 340.00 315.00 338.05 0.0M