Galada Finance Ltd (GALD)

GALD
🏛️ インド →
26.36
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
2024-12-31 23.94 24.05 23.94 23.94 0.0M
2024-12-30 23.95 23.95 23.94 23.94 0.0M
2024-12-27 21.16 23.15 21.16 22.90 0.0M
2024-12-26 24.29 24.29 22.10 22.11 0.0M
2024-12-24 23.15 23.15 23.14 23.14 0.0M
2024-12-23 22.05 22.05 22.05 22.05 0.0M
2024-12-20 20.99 21.00 19.11 21.00 0.0M
2024-12-19 18.21 20.11 18.21 20.11 0.0M
2024-12-18 17.36 19.16 17.34 19.16 0.0M
2024-12-17 17.00 18.57 17.00 18.25 0.0M
2024-12-16 17.69 17.69 17.69 17.69 0.0M
2024-12-13 17.00 18.62 16.86 18.62 0.0M
2024-12-12 18.00 18.00 17.74 17.74 0.0M
2024-12-11 18.67 18.67 18.67 18.67 0.0M
2024-12-10 18.67 18.67 18.67 18.67 0.0M
2024-12-09 18.74 19.67 18.67 18.67 0.0M
2024-12-06 18.75 18.75 18.74 18.74 0.0M
2024-12-05 18.79 18.79 18.75 18.75 0.0M
2024-12-04 17.93 18.82 17.93 18.79 0.0M
2024-12-03 17.93 17.93 17.93 17.93 0.0M
2024-12-02 17.94 17.94 17.93 17.93 0.0M
2024-11-29 17.94 17.94 17.94 17.94 0.0M
2024-11-28 18.89 18.89 18.88 18.88 0.0M
2024-11-27 18.00 18.00 17.90 18.00 0.0M
2024-11-26 16.50 18.00 16.50 18.00 0.0M
2024-11-25 17.32 17.32 17.32 17.32 0.0M
2024-11-21 16.50 16.50 16.50 16.50 0.0M
2024-11-19 16.50 16.50 16.50 16.50 0.0M
2024-11-18 17.32 17.32 16.50 17.32 0.0M
2024-11-14 16.48 16.50 16.48 16.50 0.0M
2024-11-13 17.00 17.00 16.50 16.50 0.0M
2024-11-11 18.00 18.00 17.00 17.00 0.0M
2024-11-08 17.15 17.15 17.15 17.15 0.0M
2024-11-07 18.05 18.05 17.90 18.05 0.0M
2024-11-06 19.00 19.00 18.05 18.05 0.0M
2024-11-05 19.00 19.00 19.00 19.00 0.0M
2024-11-04 19.00 19.00 19.00 19.00 0.0M
2024-10-31 18.50 18.95 18.50 18.50 0.0M
2024-10-30 18.75 18.75 18.50 18.50 0.0M
2024-10-29 18.00 18.00 17.99 17.99 0.0M
2024-10-28 18.00 18.00 18.00 18.00 0.0M
2024-10-25 18.00 18.00 18.00 18.00 0.0M
2024-10-24 18.00 18.00 18.00 18.00 0.0M
2024-10-23 18.00 18.00 18.00 18.00 0.0M
2024-10-21 18.00 18.00 18.00 18.00 0.0M
2024-10-18 18.31 18.31 18.00 18.00 0.0M
2024-10-17 18.31 18.31 18.31 18.31 0.0M
2024-10-16 18.50 18.50 18.50 18.50 0.0M
2024-10-14 18.50 18.50 18.50 18.50 0.0M
2024-10-11 17.64 17.64 17.64 17.64 0.0M
2024-10-10 17.64 17.64 17.64 17.64 0.0M
2024-10-09 16.80 16.80 16.80 16.80 0.0M
2024-10-08 16.00 16.00 16.00 16.00 0.0M
2024-10-07 16.80 16.80 16.00 16.00 0.0M
2024-10-03 16.80 16.80 16.80 16.80 0.0M
2024-10-01 16.80 16.80 16.80 16.80 0.0M
2024-09-30 16.80 16.80 16.80 16.80 0.0M
2024-09-27 16.80 16.80 16.80 16.80 0.0M
2024-09-26 16.85 16.85 16.00 16.00 0.0M
2024-09-25 16.05 16.05 16.05 16.05 0.0M
2024-09-24 17.00 17.00 16.25 16.25 0.0M
2024-09-23 16.80 17.00 16.00 17.00 0.0M
2024-09-20 16.05 16.80 16.05 16.80 0.0M
2024-09-19 16.05 16.05 16.05 16.05 0.0M
2024-09-18 16.68 16.68 16.68 16.68 0.0M
2024-09-16 17.10 17.10 17.10 17.10 0.0M
2024-09-13 17.00 18.00 17.00 18.00 0.0M
2024-09-12 17.00 17.25 16.25 17.25 0.0M
2024-09-11 16.50 17.00 16.50 17.00 0.0M
2024-09-10 15.50 16.90 15.50 16.90 0.0M
2024-09-09 16.10 16.10 16.00 16.10 0.0M
2024-09-06 16.15 16.15 16.15 16.15 0.0M
2024-09-03 17.00 17.00 17.00 17.00 0.0M
2024-09-02 17.61 17.61 17.61 17.61 0.0M
2024-08-30 18.16 18.16 18.16 18.16 0.0M
2024-08-29 16.95 17.30 16.95 17.30 0.0M
2024-08-28 17.84 17.84 17.84 17.84 0.0M
2024-08-27 17.49 17.49 17.02 17.02 0.0M
2024-08-26 16.50 17.80 16.50 17.80 0.0M
2024-08-21 16.25 17.00 16.25 17.00 0.0M
2024-08-20 16.65 16.65 16.65 16.65 0.0M
2024-08-16 16.65 16.65 16.65 16.65 0.0M
2024-08-14 17.50 17.50 17.50 17.50 0.0M
2024-08-13 17.50 17.50 17.50 17.50 0.0M
2024-08-12 17.06 17.95 17.06 17.95 0.0M
2024-08-09 17.95 17.95 17.95 17.95 0.0M
2024-08-07 17.84 17.84 17.30 17.30 0.0M
2024-08-06 17.92 17.92 17.85 17.85 0.0M
2024-08-05 18.80 18.80 17.92 17.92 0.0M
2024-08-02 18.86 18.86 18.86 18.86 0.0M
2024-08-01 17.49 18.95 17.49 18.89 0.0M
2024-07-31 17.50 17.50 17.49 17.49 0.0M
2024-07-30 16.10 17.50 16.10 16.10 0.0M
2024-07-29 16.33 16.33 16.05 16.05 0.0M
2024-07-26 15.00 16.33 15.00 16.33 0.0M
2024-07-25 17.00 17.00 14.85 14.85 0.0M
2024-07-24 16.05 16.50 16.05 16.50 0.0M
2024-07-23 17.50 17.50 16.05 17.00 0.0M
2024-07-22 16.05 17.70 16.05 17.70 0.0M
2024-07-19 17.50 17.50 16.51 16.51 0.0M
2024-07-18 17.01 18.49 17.01 17.01 0.0M
2024-07-16 19.75 19.75 17.00 17.01 0.0M
2024-07-15 16.53 18.16 16.53 18.16 0.0M
2024-07-12 16.51 16.51 16.51 16.51 0.0M
2024-07-11 16.51 16.51 16.51 16.51 0.0M
2024-07-10 16.05 16.99 16.05 16.51 0.0M
2024-07-09 17.00 17.00 16.05 17.00 0.0M
2024-07-08 16.90 17.00 16.90 17.00 0.0M
2024-07-05 16.50 16.50 15.50 15.71 0.0M
2024-07-04 17.00 17.00 15.50 16.38 0.0M
2024-07-03 16.95 16.95 16.94 16.94 0.0M
2024-07-02 17.00 17.00 16.96 16.96 0.0M
2024-07-01 16.47 17.00 16.25 17.00 0.0M
2024-06-28 16.85 16.85 16.00 16.47 0.0M
2024-06-27 16.51 16.70 16.51 16.70 0.0M
2024-06-26 17.00 17.00 16.51 16.51 0.0M
2024-06-25 17.49 17.49 16.50 16.75 0.0M
2024-06-24 16.00 17.49 16.00 17.49 0.0M
2024-06-21 15.50 16.00 15.25 15.90 0.0M
2024-06-20 14.95 15.50 14.95 15.50 0.0M
2024-06-18 16.50 16.50 15.05 15.25 0.0M
2024-06-14 14.77 16.50 14.77 16.50 0.0M
2024-06-13 15.05 15.07 15.05 15.07 0.0M
2024-06-12 14.40 15.75 14.40 15.47 0.0M
2024-06-11 16.00 16.00 16.00 16.00 0.0M
2024-06-10 15.50 16.00 15.35 16.00 0.0M
2024-06-07 15.50 15.50 15.50 15.50 0.0M
2024-06-05 15.50 15.50 15.50 15.50 0.0M
2024-06-04 15.00 15.50 14.82 15.50 0.0M
2024-05-31 16.90 16.90 15.60 15.60 0.0M
2024-05-30 16.80 16.80 15.20 16.25 0.0M
2024-05-29 15.00 16.00 14.92 16.00 0.0M
2024-05-28 17.00 17.00 15.70 15.70 0.0M
2024-05-27 16.90 16.90 15.75 16.50 0.0M
2024-05-24 16.17 16.17 16.00 16.10 0.0M
2024-05-23 16.50 16.50 16.50 16.50 0.0M
2024-05-22 15.77 15.90 15.77 15.90 0.0M
2024-05-21 15.68 16.75 15.68 16.60 0.0M
2024-05-17 16.00 16.50 16.00 16.50 0.0M
2024-05-16 16.15 16.15 16.00 16.00 0.0M
2024-05-14 15.46 16.15 15.46 16.15 0.0M
2024-05-13 16.75 16.75 15.42 15.42 0.0M
2024-05-10 16.75 16.75 15.68 16.23 0.0M
2024-05-09 16.50 16.50 16.50 16.50 0.0M
2024-05-08 15.75 15.75 15.75 15.75 0.0M
2024-05-07 17.95 17.95 16.25 16.25 0.0M
2024-05-06 17.10 17.10 17.10 17.10 0.0M
2024-05-03 16.50 17.10 16.50 17.10 0.0M
2024-05-02 17.89 17.89 16.75 17.10 0.0M
2024-04-30 16.50 17.04 16.13 17.04 0.0M
2024-04-29 17.95 18.25 16.76 16.97 0.0M
2024-04-26 18.31 18.35 16.80 17.40 0.0M
2024-04-25 17.48 17.48 17.48 17.48 0.0M
2024-04-24 16.55 17.37 16.55 16.65 0.0M
2024-04-23 18.14 18.14 16.55 16.55 0.0M
2024-04-22 17.25 17.32 16.50 17.28 0.0M
2024-04-19 16.05 17.65 16.05 16.50 0.0M
2024-04-18 16.89 16.89 15.69 16.89 0.0M
2024-04-16 15.43 16.09 15.43 16.09 0.0M
2024-04-15 14.50 15.43 14.50 15.33 0.0M
2024-04-12 14.00 14.70 13.30 14.70 0.0M
2024-04-09 13.65 14.33 13.65 14.00 0.0M
2024-04-08 13.75 13.75 13.50 13.65 0.0M
2024-04-04 14.00 14.00 14.00 14.00 0.0M
2024-04-03 13.73 14.00 13.73 14.00 0.0M
2024-04-02 13.72 13.73 13.72 13.73 0.0M
2024-04-01 14.44 14.44 14.44 14.44 0.0M
2024-03-20 15.20 15.20 15.20 15.20 0.0M
2024-03-18 15.20 15.20 15.20 15.20 0.0M
2024-03-15 15.20 15.20 15.20 15.20 0.0M
2024-03-13 15.90 15.90 15.20 15.20 0.0M
2024-03-12 15.50 16.00 15.50 16.00 0.0M
2024-03-11 14.23 15.40 14.23 15.39 0.0M
2024-03-07 14.95 14.95 14.95 14.95 0.0M
2024-03-06 15.30 15.70 15.30 15.70 0.0M
2024-03-05 15.70 15.70 15.70 15.70 0.0M
2024-03-01 15.70 15.70 15.70 15.70 0.0M
2024-02-29 15.72 15.72 15.72 15.72 0.0M
2024-02-28 15.73 15.73 15.73 15.73 0.0M
2024-02-27 16.60 16.60 16.55 16.55 0.0M
2024-02-26 14.33 15.83 14.33 15.83 0.0M
2024-02-23 15.09 15.09 15.08 15.08 0.0M
2024-02-22 14.42 14.42 14.42 14.42 0.0M
2024-02-20 13.77 14.42 13.77 14.42 0.0M
2024-02-19 14.10 14.46 14.10 14.12 0.0M
2024-02-16 15.61 15.61 14.83 14.83 0.0M
2024-02-15 15.35 16.14 15.35 15.61 0.0M
2024-02-14 15.39 15.39 13.98 15.38 0.0M
2024-02-13 16.10 16.10 14.71 14.71 0.0M
2024-02-12 14.71 15.39 14.71 15.39 0.0M
2024-02-09 14.71 14.71 14.71 14.71 0.0M
2024-02-08 14.76 14.76 14.71 14.71 0.0M
2024-02-07 14.78 14.78 14.06 14.06 0.0M
2024-02-06 14.78 14.78 14.78 14.78 0.0M
2024-02-05 14.82 15.55 14.82 15.55 0.0M
2024-02-02 15.51 15.51 14.82 14.82 0.0M
2024-02-01 15.59 15.59 14.82 14.82 0.0M
2024-01-31 15.91 15.91 15.59 15.59 0.0M
2024-01-30 16.29 16.29 15.21 15.21 0.0M
2024-01-29 14.88 15.59 14.88 15.59 0.0M
2024-01-25 15.66 16.43 14.88 14.88 0.0M
2024-01-24 17.30 17.30 15.66 15.66 0.0M
2024-01-23 16.48 17.30 16.48 16.48 0.0M
2024-01-20 16.48 16.48 16.48 16.48 0.0M
2024-01-19 15.70 15.70 15.69 15.70 0.0M
2024-01-18 14.96 14.96 14.96 14.96 0.0M
2024-01-17 15.72 15.72 14.24 14.25 0.0M
2024-01-16 15.07 15.07 13.65 14.98 0.0M
2024-01-15 14.36 14.36 14.36 14.36 0.0M
2024-01-12 13.68 13.68 13.68 13.68 0.0M
2024-01-11 13.03 13.03 13.03 13.03 0.0M
2024-01-10 13.70 13.70 12.41 12.41 0.0M
2024-01-09 13.05 13.05 13.01 13.05 0.0M
2024-01-08 12.44 12.44 12.43 12.43 0.0M
2024-01-05 13.09 13.09 11.85 11.85 0.0M
2024-01-04 12.47 12.47 12.47 12.47 0.0M
2024-01-03 11.88 11.88 11.88 11.88 0.0M
2024-01-02 11.88 12.46 11.31 11.32 0.0M
2024-01-01 11.87 11.87 11.87 11.87 0.0M