Gandhi Special Tubes Ltd (GDTB)

GDTB
🏛️ インド →
927.65
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 363.00 374.20 362.70 369.75 0.0M
2021-12-30 366.85 366.85 358.50 362.85 0.0M
2021-12-29 366.85 369.80 355.30 359.65 0.0M
2021-12-28 360.25 367.00 360.15 363.70 0.0M
2021-12-27 357.80 365.70 357.50 359.05 0.0M
2021-12-24 360.10 369.00 355.10 357.80 0.0M
2021-12-23 361.90 367.85 356.00 360.95 0.0M
2021-12-22 363.95 371.40 349.45 361.70 0.0M
2021-12-21 343.00 360.00 343.00 354.10 0.0M
2021-12-20 379.00 379.00 342.30 344.85 0.0M
2021-12-17 368.95 374.90 367.15 368.15 0.0M
2021-12-16 376.20 381.55 370.00 376.00 0.0M
2021-12-15 381.00 381.00 371.50 377.85 0.0M
2021-12-14 381.50 382.00 371.25 374.70 0.0M
2021-12-13 374.00 386.05 374.00 381.90 0.0M
2021-12-10 394.00 394.00 380.10 382.30 0.0M
2021-12-09 391.90 391.90 382.10 384.65 0.0M
2021-12-08 384.55 389.00 381.25 385.70 0.0M
2021-12-07 380.00 384.00 369.20 381.65 0.0M
2021-12-06 372.00 379.55 370.00 373.85 0.0M
2021-12-03 372.95 384.00 370.05 379.50 0.0M
2021-12-02 365.00 376.20 365.00 374.70 0.0M
2021-12-01 374.00 375.70 363.00 368.50 0.0M
2021-11-30 360.10 379.35 360.10 367.25 0.0M
2021-11-29 385.00 387.10 359.00 364.45 0.0M
2021-11-26 398.00 400.45 385.55 387.95 0.0M
2021-11-25 407.00 408.75 395.15 397.90 0.0M
2021-11-24 394.60 411.95 394.40 401.05 0.0M
2021-11-23 375.15 395.00 375.15 390.65 0.0M
2021-11-22 395.05 412.00 383.00 387.25 0.0M
2021-11-18 412.00 423.75 403.50 406.10 0.0M
2021-11-17 419.95 424.85 410.00 411.75 0.0M
2021-11-16 422.50 428.80 415.00 421.60 0.0M
2021-11-15 440.00 441.00 420.15 422.30 0.0M
2021-11-12 434.95 434.95 430.00 431.40 0.0M
2021-11-11 439.00 445.00 433.05 434.95 0.0M
2021-11-10 437.90 440.00 430.05 436.80 0.0M
2021-11-09 431.00 434.95 425.05 428.90 0.0M
2021-11-08 433.15 433.80 424.55 426.80 0.0M
2021-11-04 430.00 442.00 428.05 431.95 0.0M
2021-11-03 438.30 438.30 425.55 429.95 0.0M
2021-11-02 436.60 440.00 431.25 435.40 0.0M
2021-11-01 432.00 447.95 431.00 436.60 0.0M
2021-10-29 430.60 430.60 415.30 425.25 0.0M
2021-10-28 439.80 439.80 426.00 430.60 0.0M
2021-10-27 439.80 444.10 432.40 437.10 0.0M
2021-10-26 439.00 445.45 423.55 439.80 0.0M
2021-10-25 447.80 447.80 415.00 428.85 0.0M
2021-10-22 425.35 432.00 425.20 427.65 0.0M
2021-10-21 430.00 435.60 424.50 429.80 0.0M
2021-10-20 443.10 443.40 430.20 432.90 0.0M
2021-10-19 442.00 448.60 439.10 442.20 0.0M
2021-10-18 445.00 450.00 435.00 442.65 0.0M
2021-10-14 426.55 455.90 426.55 438.95 0.0M
2021-10-13 437.00 437.00 425.05 433.75 0.0M
2021-10-12 439.00 442.00 430.75 436.85 0.0M
2021-10-11 444.60 451.95 439.00 440.50 0.0M
2021-10-08 452.00 456.80 443.00 444.60 0.0M
2021-10-07 459.00 459.00 443.05 450.00 0.0M
2021-10-06 457.30 459.90 449.95 452.45 0.0M
2021-10-05 460.95 461.00 454.40 457.20 0.0M
2021-10-04 459.40 464.50 454.20 461.50 0.0M
2021-10-01 453.00 461.00 448.60 454.10 0.0M
2021-09-30 460.00 460.00 451.00 452.95 0.0M
2021-09-29 455.95 461.20 450.25 455.40 0.0M
2021-09-28 460.85 460.85 451.00 456.00 0.0M
2021-09-27 451.05 462.00 450.00 455.85 0.0M
2021-09-24 455.00 464.60 445.00 452.85 0.0M
2021-09-23 461.40 462.25 452.15 457.75 0.0M
2021-09-22 450.60 463.95 450.05 456.10 0.0M
2021-09-21 440.00 454.95 421.30 449.20 0.0M
2021-09-20 450.00 457.70 446.50 447.60 0.0M
2021-09-17 464.95 465.80 447.00 451.90 0.0M
2021-09-16 479.90 479.90 462.00 463.90 0.0M
2021-09-15 463.00 477.40 461.00 475.05 0.0M
2021-09-14 457.95 471.40 451.70 462.80 0.0M
2021-09-13 456.95 458.80 448.20 456.55 0.0M
2021-09-09 451.00 456.95 450.15 452.15 0.0M
2021-09-08 457.00 457.00 450.00 452.75 0.0M
2021-09-07 458.05 460.75 451.00 453.30 0.0M
2021-09-06 464.00 464.00 451.30 454.50 0.0M
2021-09-03 453.55 464.45 452.30 460.95 0.0M
2021-09-02 460.95 461.25 450.00 450.55 0.0M
2021-09-01 462.70 468.90 450.60 454.05 0.0M
2021-08-31 475.00 475.00 461.00 462.70 0.0M
2021-08-30 481.00 484.20 470.75 472.10 0.0M
2021-08-27 494.85 494.85 486.95 490.95 0.0M
2021-08-26 492.00 497.00 487.75 492.60 0.0M
2021-08-25 478.55 499.00 473.90 490.80 0.0M
2021-08-24 451.10 474.35 451.10 471.25 0.0M
2021-08-23 466.10 472.75 451.15 454.30 0.0M
2021-08-20 477.65 477.65 461.05 465.20 0.0M
2021-08-18 481.00 482.00 451.10 476.65 0.0M
2021-08-17 486.00 487.70 479.00 480.05 0.0M
2021-08-16 481.00 493.30 481.00 486.95 0.0M
2021-08-13 493.00 498.90 476.10 479.55 0.0M
2021-08-12 477.90 499.70 477.90 491.90 0.1M
2021-08-11 469.70 469.70 432.65 456.00 0.0M
2021-08-10 490.20 494.15 440.05 460.60 0.0M
2021-08-09 510.00 513.80 480.20 492.10 0.0M
2021-08-06 515.00 515.30 498.00 505.20 0.0M
2021-08-05 544.80 544.95 510.30 513.10 0.1M
2021-08-04 499.00 558.85 496.20 540.60 0.3M
2021-08-03 487.00 503.90 482.00 497.15 0.1M
2021-08-02 489.00 492.85 481.10 481.70 0.0M
2021-07-30 480.00 492.45 477.45 486.25 0.0M
2021-07-29 473.30 484.90 473.30 480.80 0.0M
2021-07-28 480.90 480.90 461.10 473.10 0.0M
2021-07-27 478.75 487.00 470.00 472.05 0.0M
2021-07-26 470.00 479.95 470.00 475.60 0.0M
2021-07-23 477.40 488.80 467.05 473.05 0.1M
2021-07-22 463.80 474.00 457.10 471.95 0.1M
2021-07-20 459.90 466.00 453.95 455.50 0.0M
2021-07-19 445.50 474.00 445.50 458.50 0.1M
2021-07-16 455.10 464.00 451.20 453.50 0.1M
2021-07-15 458.00 467.90 455.10 457.60 0.1M
2021-07-14 446.50 454.90 442.40 451.70 0.0M
2021-07-13 437.95 443.50 437.95 441.65 0.0M
2021-07-12 440.20 448.75 436.80 437.95 0.0M
2021-07-09 436.95 442.00 434.05 440.20 0.0M
2021-07-08 440.00 443.65 433.00 437.85 0.0M
2021-07-07 439.95 439.95 431.55 436.15 0.0M
2021-07-06 432.25 448.75 432.25 436.35 0.0M
2021-07-05 444.00 445.00 430.15 431.50 0.0M
2021-07-02 460.00 460.00 437.00 439.50 0.0M
2021-07-01 424.75 463.95 423.00 452.30 0.1M
2021-06-30 422.00 429.00 420.10 423.45 0.0M
2021-06-29 426.00 426.00 417.95 421.00 0.0M
2021-06-28 429.00 429.00 420.00 423.20 0.0M
2021-06-25 430.00 430.00 418.00 423.50 0.0M
2021-06-24 438.50 438.95 421.00 428.95 0.1M
2021-06-23 430.00 441.70 413.95 433.50 0.4M
2021-06-22 408.70 422.05 402.05 418.80 0.2M
2021-06-21 397.90 404.00 392.65 398.55 0.0M
2021-06-18 397.90 407.00 374.55 403.15 0.1M
2021-06-17 384.00 411.55 380.05 392.60 0.2M
2021-06-16 410.00 412.00 376.00 379.25 0.2M
2021-06-15 343.00 406.65 337.55 406.65 0.6M
2021-06-14 326.35 348.00 318.00 338.90 0.0M
2021-06-11 323.00 327.45 323.00 326.30 0.0M
2021-06-10 318.00 327.00 315.35 322.65 0.0M
2021-06-09 325.70 326.95 316.30 318.75 0.0M
2021-06-08 330.25 336.00 323.80 327.40 0.0M
2021-06-07 338.90 338.90 328.00 330.25 0.0M
2021-06-04 341.50 342.00 331.55 338.90 0.0M
2021-06-03 326.00 339.55 325.85 332.95 0.0M
2021-06-02 328.00 328.00 317.50 321.40 0.0M
2021-06-01 310.55 329.90 310.05 318.40 0.1M
2021-05-31 315.00 315.00 306.30 310.40 0.0M
2021-05-28 314.65 314.90 307.40 311.35 0.0M
2021-05-27 319.00 319.00 303.40 310.70 0.0M
2021-05-26 320.00 320.00 312.00 314.75 0.0M
2021-05-25 306.35 324.05 304.60 314.30 0.0M
2021-05-24 302.50 309.50 295.60 305.75 0.0M
2021-05-21 309.85 312.00 302.00 303.20 0.0M
2021-05-20 308.00 310.00 302.65 304.55 0.0M
2021-05-19 307.60 307.65 303.00 305.50 0.0M
2021-05-18 304.90 312.00 303.10 307.65 0.0M
2021-05-17 299.95 303.40 295.20 300.65 0.0M
2021-05-14 294.10 302.35 294.10 297.50 0.0M
2021-05-12 305.90 305.90 296.00 297.60 0.0M
2021-05-11 305.00 305.80 298.60 302.10 0.0M
2021-05-10 303.50 309.00 302.20 305.00 0.0M
2021-05-07 300.00 306.80 294.45 300.50 0.0M
2021-05-06 299.00 300.15 289.45 296.85 0.0M
2021-05-05 289.50 295.00 285.50 287.45 0.0M
2021-05-04 305.30 308.95 286.90 290.65 0.0M
2021-05-03 308.85 310.45 300.00 302.60 0.0M
2021-04-30 303.00 310.00 300.00 303.80 0.0M
2021-04-29 324.80 324.80 300.35 310.20 0.1M
2021-04-28 294.25 341.70 294.25 321.75 0.3M
2021-04-27 275.65 294.95 275.50 286.90 0.0M
2021-04-26 266.55 275.20 266.55 273.25 0.0M
2021-04-23 271.05 275.00 260.20 270.40 0.0M
2021-04-22 265.85 268.80 262.45 263.40 0.0M
2021-04-20 264.25 268.75 260.10 265.20 0.0M
2021-04-19 265.60 269.90 256.95 263.60 0.0M
2021-04-16 267.95 275.70 264.00 265.55 0.0M
2021-04-15 265.00 275.35 264.00 264.50 0.0M
2021-04-13 268.65 274.90 265.00 269.35 0.0M
2021-04-12 276.00 276.25 264.65 265.65 0.0M
2021-04-09 274.05 279.90 270.10 276.20 0.0M
2021-04-08 272.85 275.00 267.50 273.50 0.0M
2021-04-07 268.75 274.00 266.15 272.50 0.0M
2021-04-06 268.25 274.00 263.95 271.15 0.0M
2021-04-05 268.30 278.90 261.10 266.70 0.0M
2021-04-01 284.00 284.00 265.30 274.55 0.0M
2021-03-31 268.05 275.35 261.00 270.30 0.0M
2021-03-30 282.00 285.05 264.25 269.30 0.0M
2021-03-26 271.00 275.05 263.20 274.25 0.0M
2021-03-25 275.00 275.00 266.50 270.80 0.0M
2021-03-24 277.35 279.25 270.95 275.00 0.0M
2021-03-23 263.00 280.00 263.00 279.35 0.0M
2021-03-22 272.50 272.50 259.95 263.05 0.0M
2021-03-19 264.95 264.95 254.55 261.85 0.0M
2021-03-18 270.80 273.00 261.00 264.45 0.0M
2021-03-17 273.00 273.00 262.35 264.50 0.0M
2021-03-16 276.20 278.10 269.85 273.40 0.0M
2021-03-15 274.35 278.05 265.60 273.60 0.0M
2021-03-12 277.15 284.45 270.00 271.30 0.0M
2021-03-10 283.10 287.95 276.05 277.45 0.0M
2021-03-09 284.85 291.00 275.40 281.65 0.0M
2021-03-08 290.45 294.70 276.10 278.00 0.0M
2021-03-05 289.35 294.80 283.60 285.15 0.0M
2021-03-04 293.50 294.00 285.15 289.50 0.0M
2021-03-03 291.00 297.85 283.00 293.50 0.0M
2021-03-02 265.85 293.25 264.00 281.90 0.0M
2021-03-01 265.00 272.00 264.60 265.85 0.0M
2021-02-26 265.30 275.25 263.55 264.95 0.0M
2021-02-25 278.00 278.00 265.25 268.80 0.0M
2021-02-24 270.05 279.00 262.20 268.65 0.0M
2021-02-23 275.20 275.20 260.30 268.55 0.0M
2021-02-22 277.05 277.05 260.30 264.20 0.0M
2021-02-19 281.50 285.05 266.85 273.15 0.0M
2021-02-18 286.05 287.30 275.10 277.95 0.0M
2021-02-17 287.75 288.90 280.75 283.65 0.0M
2021-02-16 289.00 295.00 282.00 288.05 0.0M
2021-02-15 288.00 292.70 282.35 283.85 0.0M
2021-02-12 290.05 294.75 288.00 289.15 0.0M
2021-02-11 290.00 295.95 289.50 290.25 0.0M
2021-02-10 296.40 311.00 288.00 289.55 0.0M
2021-02-09 311.00 316.00 291.00 293.55 0.1M
2021-02-08 293.10 305.00 284.00 285.45 0.0M
2021-02-05 267.30 296.40 267.30 291.55 0.0M
2021-02-04 268.05 273.75 266.60 270.80 0.0M
2021-02-03 258.80 268.95 258.75 266.80 0.0M
2021-02-02 248.00 270.00 246.50 262.60 0.0M
2021-02-01 248.00 251.85 237.75 248.20 0.0M
2021-01-29 243.05 245.85 239.30 242.85 0.0M
2021-01-28 240.20 254.00 236.00 241.15 0.0M
2021-01-27 255.30 255.30 240.00 244.75 0.0M
2021-01-25 253.15 256.50 244.05 247.95 0.0M
2021-01-22 262.75 262.75 254.20 256.15 0.0M
2021-01-21 255.65 268.00 254.30 257.80 0.0M
2021-01-20 259.85 260.00 255.50 256.50 0.0M
2021-01-19 260.05 262.00 257.10 257.80 0.0M
2021-01-18 260.15 267.90 254.00 257.05 0.0M
2021-01-15 267.85 267.85 260.00 260.10 0.0M
2021-01-14 260.95 268.80 259.30 263.90 0.0M
2021-01-13 272.95 272.95 259.75 261.00 0.0M
2021-01-12 263.90 274.00 256.95 267.45 0.0M
2021-01-11 269.85 269.85 260.30 261.35 0.0M
2021-01-08 268.00 270.00 264.00 264.95 0.0M
2021-01-07 264.00 268.00 261.85 263.15 0.0M
2021-01-06 272.00 272.95 257.95 262.10 0.0M
2021-01-05 268.00 271.15 264.15 268.25 0.0M
2021-01-04 267.90 275.00 263.15 268.35 0.0M
2021-01-01 260.60 271.55 256.60 262.55 0.0M