Gallantt Ispat Ltd (GALM)

GALM
🏛️ インド →
666.70
最終更新: 2025-10-01
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
2022-12-30 62.80 64.00 61.05 62.00 0.1M
2022-12-29 61.75 62.50 60.95 61.25 0.0M
2022-12-28 63.35 63.35 61.70 62.10 0.0M
2022-12-27 59.95 64.60 59.80 63.00 0.1M
2022-12-26 56.95 59.95 54.60 59.55 0.0M
2022-12-23 59.95 59.95 55.00 56.20 0.0M
2022-12-22 61.35 61.50 58.00 58.65 0.1M
2022-12-21 63.60 64.35 60.80 61.20 0.1M
2022-12-20 61.20 65.90 61.20 63.40 0.1M
2022-12-19 61.10 62.60 60.35 61.45 0.0M
2022-12-16 62.45 62.90 58.00 61.10 0.1M
2022-12-15 63.45 64.35 61.00 61.90 0.1M
2022-12-14 62.50 63.65 62.40 63.10 0.0M
2022-12-13 62.60 63.45 62.25 62.65 0.0M
2022-12-12 63.00 64.15 62.05 63.25 0.0M
2022-12-09 63.60 64.60 63.20 63.40 0.0M
2022-12-08 64.40 64.80 63.55 63.85 0.0M
2022-12-07 65.25 65.25 63.55 63.90 0.0M
2022-12-06 65.80 65.80 63.50 63.95 0.0M
2022-12-05 66.45 66.45 64.10 64.95 0.0M
2022-12-02 63.55 65.90 63.55 65.00 0.1M
2022-12-01 64.95 65.45 63.20 63.50 0.1M
2022-11-30 64.35 64.35 63.10 63.40 0.0M
2022-11-29 64.05 64.45 63.10 63.40 0.0M
2022-11-28 63.30 64.45 63.30 64.05 0.0M
2022-11-25 63.55 65.00 63.05 64.20 0.0M
2022-11-24 64.70 64.70 62.85 63.10 0.0M
2022-11-23 64.90 64.90 63.10 63.50 0.0M
2022-11-22 63.65 64.00 62.65 62.85 0.0M
2022-11-21 66.50 67.60 62.25 63.75 0.1M
2022-11-18 67.90 67.90 64.60 65.30 0.1M
2022-11-17 66.75 67.80 65.80 66.70 0.2M
2022-11-16 64.30 68.80 63.05 64.80 0.2M
2022-11-15 64.65 64.65 62.75 63.40 0.0M
2022-11-14 65.00 65.50 63.45 64.00 0.1M
2022-11-11 64.80 65.90 63.45 64.35 0.0M
2022-11-10 65.00 65.00 63.05 63.30 0.0M
2022-11-09 63.85 65.00 63.00 64.25 0.0M
2022-11-07 64.30 65.50 63.00 63.40 0.1M
2022-11-04 61.95 65.00 61.00 63.75 0.1M
2022-11-03 61.15 62.15 60.10 60.60 0.0M
2022-11-02 61.95 63.45 60.70 61.25 0.1M
2022-11-01 62.90 64.00 60.60 61.70 0.1M
2022-10-31 58.65 65.75 58.65 62.25 0.5M
2022-10-28 57.80 59.00 57.75 58.60 0.0M
2022-10-27 59.00 59.70 57.50 57.85 0.0M
2022-10-25 58.00 59.40 57.50 57.65 0.0M
2022-10-24 57.40 60.00 57.40 58.90 0.0M
2022-10-21 58.25 59.70 56.40 57.35 0.0M
2022-10-20 58.20 59.40 58.00 58.25 0.0M
2022-10-19 60.30 60.75 58.90 59.00 0.0M
2022-10-18 59.60 60.90 59.00 59.55 0.0M
2022-10-17 59.00 60.90 58.15 59.35 0.0M
2022-10-14 56.60 63.35 55.00 59.65 0.3M
2022-10-13 56.75 56.75 54.40 55.20 0.0M
2022-10-12 58.25 58.35 53.35 55.50 0.1M
2022-10-11 60.00 60.00 56.15 56.90 0.1M
2022-10-10 60.70 60.70 58.60 58.85 0.0M
2022-10-07 60.35 61.00 59.00 59.60 0.0M
2022-10-06 60.50 62.00 59.30 60.35 0.1M
2022-10-04 59.15 60.75 59.10 59.90 0.0M
2022-10-03 58.80 60.20 58.25 58.70 0.0M
2022-09-30 58.00 59.40 57.75 58.05 0.0M
2022-09-29 59.00 59.80 57.15 57.90 0.0M
2022-09-28 58.60 59.70 58.05 58.65 0.0M
2022-09-27 58.65 60.65 57.00 59.05 0.0M
2022-09-26 62.60 62.60 58.90 59.00 0.0M
2022-09-23 62.55 63.50 61.10 62.00 0.0M
2022-09-22 64.00 64.00 62.00 62.45 0.0M
2022-09-21 63.05 64.90 62.40 63.95 0.0M
2022-09-20 65.80 65.80 63.00 63.40 0.0M
2022-09-19 62.30 64.95 61.50 63.35 0.1M
2022-09-16 62.50 63.35 61.50 61.90 0.0M
2022-09-15 63.65 64.90 61.25 62.55 0.1M
2022-09-14 62.00 64.30 61.35 63.65 0.0M
2022-09-13 63.50 64.50 62.65 62.95 0.0M
2022-09-12 63.50 65.10 63.25 63.70 0.0M
2022-09-09 63.40 65.35 63.40 64.15 0.0M
2022-09-08 63.65 66.50 63.65 64.45 0.1M
2022-09-07 65.45 65.70 63.90 64.50 0.0M
2022-09-06 65.00 66.50 64.50 64.85 0.0M
2022-09-05 65.90 67.50 63.20 65.00 0.0M
2022-09-02 63.15 66.25 63.05 65.85 0.1M
2022-09-01 63.45 64.00 63.00 63.15 0.0M
2022-08-30 63.30 63.95 62.10 63.50 0.0M
2022-08-29 63.00 65.00 61.50 63.25 0.0M
2022-08-26 64.50 65.30 62.70 63.55 0.0M
2022-08-25 64.35 65.30 64.00 64.00 0.0M
2022-08-24 65.00 67.50 62.80 63.25 0.0M
2022-08-23 65.95 66.70 63.10 64.40 0.0M
2022-08-22 67.30 67.90 65.00 65.35 0.1M
2022-08-19 68.00 68.90 66.85 67.30 0.1M
2022-08-18 69.35 69.35 67.50 67.95 0.1M
2022-08-17 68.90 68.90 68.00 68.65 0.0M
2022-08-16 69.50 69.90 67.40 67.90 0.1M
2022-08-12 70.45 70.45 68.60 68.80 0.1M
2022-08-11 68.25 70.90 68.25 69.70 0.0M
2022-08-10 70.65 72.90 68.20 70.90 0.1M
2022-08-08 72.00 73.00 70.25 71.95 0.0M
2022-08-05 71.75 74.80 71.60 72.95 0.1M
2022-08-04 72.65 72.65 70.60 71.75 0.0M
2022-08-03 72.70 73.30 70.55 71.60 0.0M
2022-08-02 73.95 74.20 72.00 72.35 0.0M
2022-08-01 74.80 75.50 73.65 73.95 0.0M
2022-07-29 73.00 75.90 72.85 73.80 0.1M
2022-07-28 72.25 72.80 71.35 72.05 0.0M
2022-07-27 71.50 72.85 71.15 72.35 0.0M
2022-07-26 72.80 72.80 70.25 71.50 0.0M
2022-07-25 69.90 72.75 69.90 71.85 0.1M
2022-07-22 69.80 72.35 68.70 69.85 0.1M
2022-07-21 69.25 70.15 68.85 69.05 0.0M
2022-07-20 69.15 70.90 68.00 68.90 0.0M
2022-07-19 68.25 69.90 67.55 68.15 0.0M
2022-07-18 67.95 68.90 67.05 67.90 0.0M
2022-07-15 69.00 69.25 66.00 67.00 0.0M
2022-07-14 68.55 69.70 67.80 68.35 0.0M
2022-07-13 69.05 70.90 68.00 68.40 0.0M
2022-07-12 70.00 71.70 68.00 68.90 0.1M
2022-07-11 69.75 72.30 69.75 70.50 0.0M
2022-07-08 73.40 73.40 70.50 71.05 0.0M
2022-07-07 68.20 73.40 68.20 71.85 0.1M
2022-07-06 69.75 69.95 68.55 69.50 0.0M
2022-07-05 70.00 71.85 68.50 68.90 0.1M
2022-07-04 73.40 73.40 69.35 69.75 0.1M
2022-07-01 74.30 74.45 71.30 72.50 0.0M
2022-06-30 71.75 76.00 70.25 73.90 0.1M
2022-06-29 72.70 74.50 70.20 71.10 0.1M
2022-06-28 69.55 76.10 68.55 74.40 0.1M
2022-06-27 68.40 70.00 68.05 68.60 0.0M
2022-06-24 67.40 69.35 66.00 67.10 0.0M
2022-06-23 68.85 69.50 66.60 67.45 0.0M
2022-06-22 69.85 69.85 67.05 67.80 0.0M
2022-06-21 68.25 71.00 63.35 68.75 0.1M
2022-06-20 71.00 71.95 65.05 66.85 0.1M
2022-06-17 74.50 75.30 70.00 70.20 0.1M
2022-06-16 78.05 78.95 73.10 73.65 0.1M
2022-06-15 75.60 79.30 75.60 76.75 0.1M
2022-06-14 76.55 78.30 74.50 75.10 0.1M
2022-06-13 82.75 82.75 75.00 75.50 0.2M
2022-06-10 80.00 85.70 79.40 82.75 0.4M
2022-06-09 75.80 84.50 74.75 81.40 0.6M
2022-06-08 76.00 77.00 73.20 75.35 0.1M
2022-06-07 80.90 82.00 74.50 75.40 0.2M
2022-06-06 71.85 83.40 71.05 82.50 0.8M
2022-06-03 72.00 72.90 70.55 71.55 0.0M
2022-06-02 71.05 72.80 71.05 71.40 0.0M
2022-06-01 71.35 73.00 70.95 72.00 0.0M
2022-05-31 71.00 72.05 70.05 71.35 0.0M
2022-05-30 71.50 73.55 70.25 70.75 0.0M
2022-05-27 68.20 76.00 68.20 70.70 0.3M
2022-05-26 65.70 68.95 64.05 66.75 0.0M
2022-05-25 68.25 68.75 65.45 66.85 0.0M
2022-05-24 69.60 69.60 67.50 67.95 0.0M
2022-05-23 71.35 71.85 69.00 69.80 0.1M
2022-05-20 69.70 71.90 69.70 71.35 0.0M
2022-05-19 68.50 70.00 67.40 68.90 0.0M
2022-05-18 71.00 72.40 70.05 70.80 0.0M
2022-05-17 67.00 71.70 67.00 70.65 0.0M
2022-05-16 66.00 69.25 65.90 67.95 0.1M
2022-05-13 63.75 67.75 63.45 65.90 0.1M
2022-05-12 66.65 67.20 61.00 61.70 0.1M
2022-05-11 73.05 74.80 65.45 66.65 0.1M
2022-05-10 76.45 80.00 72.70 74.00 0.1M
2022-05-09 78.40 81.90 75.75 77.90 0.3M
2022-05-06 76.00 79.50 73.55 78.60 0.1M
2022-05-05 77.60 80.10 76.05 76.95 0.2M
2022-05-04 73.75 80.50 73.15 76.20 0.4M
2022-05-02 74.00 75.95 69.60 73.75 0.1M
2022-04-29 76.00 77.45 71.80 72.60 0.1M
2022-04-28 76.85 78.80 74.45 75.35 0.1M
2022-04-27 78.00 79.00 74.55 76.30 0.4M
2022-04-26 69.50 81.50 69.00 80.05 1.0M
2022-04-25 70.00 70.45 67.20 68.10 0.1M
2022-04-22 69.10 71.40 69.10 70.25 0.1M
2022-04-21 71.65 71.75 68.55 69.05 0.0M
2022-04-20 72.00 73.00 69.55 70.90 0.1M
2022-04-19 72.20 74.35 68.50 71.70 0.1M
2022-04-18 71.50 72.15 67.70 71.45 0.1M
2022-04-13 67.25 71.40 67.25 69.35 0.0M
2022-04-12 72.80 72.80 67.10 68.50 0.0M
2022-04-11 71.50 72.90 70.55 71.85 0.1M
2022-04-08 68.25 72.10 68.15 70.60 0.1M
2022-04-07 69.30 70.00 66.45 67.40 0.0M
2022-04-06 69.35 70.90 68.65 69.30 0.1M
2022-04-05 65.00 69.90 64.60 68.75 0.2M
2022-04-04 62.25 65.55 62.20 64.40 0.1M
2022-04-01 60.30 62.70 60.30 61.90 0.0M
2022-03-31 60.60 61.85 59.50 60.25 0.0M
2022-03-30 60.45 61.95 59.50 59.90 0.1M
2022-03-29 60.90 60.90 59.60 60.25 0.1M
2022-03-28 61.00 61.80 59.55 59.90 0.1M
2022-03-25 63.60 64.00 61.70 61.85 0.0M
2022-03-24 64.00 66.00 62.95 63.35 0.1M
2022-03-23 62.20 65.35 62.20 64.25 0.1M
2022-03-22 65.85 65.85 61.90 62.65 0.1M
2022-03-21 66.00 66.00 63.50 64.15 0.0M
2022-03-17 66.00 69.95 64.50 65.05 0.1M
2022-03-16 65.95 65.95 63.30 64.75 0.0M
2022-03-15 68.85 68.85 63.05 64.25 0.0M
2022-03-14 65.00 69.35 65.00 67.75 0.0M
2022-03-11 63.05 65.70 63.05 65.00 0.0M
2022-03-10 65.95 66.85 60.35 63.05 0.0M
2022-03-09 61.60 65.25 61.60 64.65 0.0M
2022-03-08 62.80 63.70 60.80 62.10 0.0M
2022-03-07 63.90 64.35 60.95 61.55 0.0M
2022-03-04 64.60 64.75 60.55 62.60 0.0M
2022-03-03 64.80 66.55 63.55 63.80 0.0M
2022-03-02 62.00 65.00 62.00 63.55 0.0M
2022-02-28 61.90 62.95 58.35 62.40 0.0M
2022-02-25 59.00 60.50 57.05 60.15 0.0M
2022-02-24 59.90 59.90 54.50 56.55 0.1M
2022-02-23 61.30 63.90 60.30 61.05 0.1M
2022-02-22 58.70 63.60 58.00 60.45 0.1M
2022-02-21 64.50 64.50 61.45 62.25 0.0M
2022-02-18 65.00 66.35 63.20 63.90 0.0M
2022-02-17 67.20 68.15 65.10 65.45 0.0M
2022-02-16 66.25 67.50 65.95 66.45 0.0M
2022-02-15 67.90 67.90 65.05 65.40 0.0M
2022-02-14 69.70 69.70 65.65 66.55 0.0M
2022-02-11 69.55 70.45 68.50 69.75 0.0M
2022-02-10 68.45 70.30 68.45 69.55 0.1M
2022-02-09 70.80 70.80 68.00 68.45 0.1M
2022-02-08 69.20 71.00 68.00 69.55 0.0M
2022-02-07 69.70 70.45 68.70 69.10 0.0M
2022-02-04 70.00 71.30 68.60 69.70 0.1M
2022-02-03 71.30 71.90 69.00 69.95 0.0M
2022-02-02 70.50 71.50 70.20 70.40 0.0M
2022-02-01 69.50 73.45 68.10 70.50 0.1M
2022-01-31 69.80 70.85 69.30 70.15 0.0M
2022-01-28 70.40 70.40 67.85 68.50 0.0M
2022-01-27 68.40 68.55 66.20 67.30 0.0M
2022-01-25 68.00 69.70 65.05 68.60 0.0M
2022-01-24 70.55 71.25 67.05 67.60 0.1M
2022-01-21 71.10 71.80 70.40 70.55 0.0M
2022-01-20 72.50 72.90 71.05 71.30 0.0M
2022-01-19 72.80 72.80 70.00 71.30 0.0M
2022-01-18 74.60 74.90 70.70 71.25 0.1M
2022-01-17 71.95 76.00 70.90 73.95 0.2M
2022-01-14 71.45 72.30 69.95 71.45 0.1M
2022-01-13 68.70 73.00 68.70 70.25 0.2M
2022-01-12 70.85 72.95 66.80 67.80 0.1M
2022-01-11 73.95 73.95 66.15 70.85 0.1M
2022-01-10 73.90 74.15 72.50 73.05 0.0M
2022-01-07 74.00 75.30 72.50 72.75 0.0M
2022-01-06 72.10 74.15 72.10 72.60 0.0M
2022-01-05 73.80 74.85 73.00 73.45 0.0M
2022-01-04 74.20 75.00 72.95 73.70 0.1M
2022-01-03 73.30 75.50 72.30 73.45 0.0M