Garg Furnace Ltd (GFUR)

GFUR
🏛️ インド →
168.00
最終更新: 2025-10-03
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 16.75 18.20 16.75 17.55 0.0M
2021-12-30 18.25 18.35 17.00 17.35 0.0M
2021-12-29 18.50 18.50 17.50 17.50 0.0M
2021-12-28 17.55 18.50 17.00 18.40 0.0M
2021-12-27 18.45 18.45 17.50 17.70 0.0M
2021-12-24 16.25 17.65 16.25 17.65 0.0M
2021-12-23 16.20 16.95 15.50 16.95 0.0M
2021-12-22 16.10 16.15 16.10 16.15 0.0M
2021-12-21 16.30 16.30 15.40 15.40 0.0M
2021-12-20 16.75 16.75 15.55 15.55 0.0M
2021-12-17 16.75 16.75 16.15 16.15 0.0M
2021-12-16 16.75 16.75 16.75 16.75 0.0M
2021-12-15 15.75 16.75 15.35 16.75 0.0M
2021-12-14 16.70 16.70 16.00 16.15 0.0M
2021-12-13 16.75 17.50 16.70 16.70 0.0M
2021-12-10 17.60 18.40 16.75 16.75 0.0M
2021-12-09 17.95 18.95 17.15 17.60 0.0M
2021-12-08 18.85 19.75 17.95 18.05 0.0M
2021-12-07 19.10 19.10 18.20 18.85 0.0M
2021-12-06 17.35 18.20 17.35 18.20 0.0M
2021-12-03 16.90 18.60 16.90 17.35 0.0M
2021-12-02 17.00 18.00 17.00 17.75 0.0M
2021-12-01 18.05 18.05 17.15 17.15 0.0M
2021-11-30 18.05 18.05 18.05 18.05 0.0M
2021-11-29 18.55 18.95 18.55 18.95 0.0M
2021-11-26 18.55 18.55 18.55 18.55 0.0M
2021-11-25 18.00 19.05 17.50 19.05 0.0M
2021-11-24 18.15 20.00 18.10 18.20 0.0M
2021-11-23 19.00 20.90 19.00 19.05 0.0M
2021-11-18 20.00 20.00 19.95 19.95 0.0M
2021-11-17 21.00 21.00 21.00 21.00 0.0M
2021-11-16 23.25 23.25 22.10 22.10 0.0M
2021-11-12 23.25 23.25 23.25 23.25 0.0M
2021-11-11 23.25 23.25 23.25 23.25 0.0M
2021-11-04 21.20 23.25 21.15 23.25 0.0M
2021-11-03 22.25 24.40 22.25 22.25 0.0M
2021-11-02 23.30 24.50 23.30 23.40 0.0M
2021-10-27 24.50 24.50 24.50 24.50 0.0M
2021-10-26 25.00 25.00 25.00 25.00 0.0M
2021-10-22 25.00 25.00 25.00 25.00 0.0M
2021-10-20 24.15 24.15 24.15 24.15 0.0M
2021-10-19 24.15 24.15 24.15 24.15 0.0M
2021-10-18 24.05 24.05 24.05 24.05 0.0M
2021-10-14 23.00 23.00 23.00 23.00 0.0M
2021-10-13 23.10 23.10 21.00 23.10 0.0M
2021-10-12 24.30 24.30 22.05 22.05 0.0M
2021-10-11 24.40 24.40 23.20 23.20 0.0M
2021-10-08 24.40 24.40 23.60 24.40 0.0M
2021-10-07 22.65 24.00 22.60 23.90 0.0M
2021-10-06 25.75 25.75 23.75 23.75 0.0M
2021-10-05 23.30 25.00 23.30 25.00 0.0M
2021-10-04 25.20 25.20 23.50 24.45 0.0M
2021-10-01 24.85 24.85 22.60 24.70 0.0M
2021-09-30 23.75 23.75 21.60 23.70 0.0M
2021-09-29 22.65 22.65 22.65 22.65 0.0M
2021-09-28 21.60 21.60 21.60 21.60 0.0M
2021-09-27 19.80 20.80 18.95 20.60 0.0M
2021-09-24 19.80 19.85 18.10 19.85 0.0M
2021-09-23 18.95 18.95 18.95 18.95 0.0M
2021-09-22 19.90 19.90 19.90 19.90 0.0M
2021-09-21 18.10 19.00 18.10 19.00 0.0M
2021-09-20 20.85 20.85 19.00 19.00 0.0M
2021-09-17 19.95 19.95 19.90 19.90 0.0M
2021-09-14 20.90 20.90 20.90 20.90 0.0M
2021-09-13 20.90 20.90 20.90 20.90 0.0M
2021-09-09 20.00 20.00 19.95 19.95 0.0M
2021-09-08 19.15 21.10 19.15 21.00 0.0M
2021-09-07 18.80 20.15 18.80 20.15 0.0M
2021-09-06 20.10 20.10 19.10 19.20 0.0M
2021-09-03 19.90 21.90 19.90 20.10 0.0M
2021-09-02 19.10 20.90 19.10 20.90 0.0M
2021-08-31 19.95 19.95 19.95 19.95 0.0M
2021-08-30 21.00 21.00 21.00 21.00 0.0M
2021-08-27 21.00 21.00 21.00 21.00 0.0M
2021-08-26 20.60 20.60 20.60 20.60 0.0M
2021-08-20 20.70 21.65 20.70 21.65 0.0M
2021-08-17 21.85 23.75 21.75 21.75 0.0M
2021-08-16 22.85 22.90 20.80 22.80 0.0M
2021-08-13 20.80 21.85 20.80 21.85 0.0M
2021-08-12 21.85 21.85 21.85 21.85 0.0M
2021-08-11 23.00 23.00 23.00 23.00 0.0M
2021-08-09 23.00 23.00 23.00 23.00 0.0M
2021-08-06 23.00 23.00 23.00 23.00 0.0M
2021-08-05 23.75 23.90 21.95 23.90 0.0M
2021-08-04 22.85 24.80 22.85 22.95 0.0M
2021-08-03 24.20 24.20 22.05 23.90 0.0M
2021-08-02 23.10 25.40 23.10 23.10 0.0M
2021-07-30 22.80 24.30 22.20 24.20 0.0M
2021-07-29 23.15 23.25 21.40 23.25 0.0M
2021-07-28 22.15 22.15 22.15 22.15 0.0M
2021-07-27 21.10 21.10 21.10 21.10 0.0M
2021-07-26 21.20 23.30 21.20 21.25 0.0M
2021-07-23 21.00 22.65 20.70 22.20 0.0M
2021-07-22 22.55 22.95 21.45 21.60 0.0M
2021-07-20 23.90 23.90 22.55 22.55 0.0M
2021-07-19 24.10 24.10 22.45 23.70 0.0M
2021-07-16 23.60 23.60 23.60 23.60 0.0M
2021-07-15 22.50 23.60 22.50 23.60 0.0M
2021-07-14 21.45 22.50 20.40 22.50 0.0M
2021-07-13 21.45 22.55 21.45 21.45 0.0M
2021-07-12 23.70 24.85 22.55 22.55 0.0M
2021-07-09 24.85 24.85 23.70 23.70 0.0M
2021-07-08 24.85 26.15 24.85 24.90 0.0M
2021-07-07 26.15 26.15 26.15 26.15 0.0M
2021-07-06 27.50 27.50 27.50 27.50 0.0M
2021-07-05 28.90 28.90 28.90 28.90 0.0M
2021-07-02 30.40 30.40 30.40 30.40 0.0M
2021-07-01 33.60 33.60 31.95 31.95 0.0M
2021-06-30 33.90 33.90 30.75 33.60 0.0M
2021-06-29 32.40 32.40 29.55 32.35 0.0M
2021-06-28 30.95 30.95 28.20 30.90 0.0M
2021-06-25 29.50 29.50 29.50 29.50 0.0M
2021-06-24 26.25 28.10 26.25 28.10 0.0M
2021-06-23 26.60 28.90 26.60 26.80 0.0M
2021-06-22 27.45 28.05 27.45 27.55 0.0M
2021-06-21 27.55 28.90 26.20 28.00 0.0M
2021-06-18 29.00 29.00 27.55 27.55 0.0M
2021-06-17 29.45 29.50 29.00 29.00 0.0M
2021-06-15 28.60 28.60 27.60 28.60 0.0M
2021-06-14 26.15 28.85 26.15 28.85 0.0M
2021-06-11 27.45 29.00 27.45 27.50 0.0M
2021-06-10 28.85 28.85 28.85 28.85 0.0M
2021-06-09 30.35 33.40 30.35 30.35 0.0M
2021-06-08 28.90 31.90 28.90 31.90 0.0M
2021-06-07 32.00 33.00 30.40 30.40 0.0M
2021-06-04 34.65 34.65 32.00 32.00 0.0M
2021-06-03 34.05 34.50 33.60 33.65 0.0M
2021-06-02 35.80 35.80 35.00 35.35 0.0M
2021-06-01 34.55 36.20 32.85 35.80 0.0M
2021-05-31 37.00 37.00 34.55 34.55 0.0M
2021-05-28 33.90 36.35 33.90 36.35 0.0M
2021-05-27 38.95 38.95 35.25 35.60 0.0M
2021-05-26 37.10 37.10 37.10 37.10 0.0M
2021-05-25 35.35 35.35 35.35 35.35 0.0M
2021-05-24 33.70 33.70 33.70 33.70 0.0M
2021-05-21 32.10 32.10 32.10 32.10 0.0M
2021-05-20 30.60 30.60 30.40 30.60 0.0M
2021-05-19 27.90 29.15 27.90 29.15 0.0M
2021-05-18 27.80 27.80 27.80 27.80 0.0M
2021-05-17 25.00 26.50 25.00 26.50 0.0M
2021-05-12 25.25 25.25 25.25 25.25 0.0M
2021-05-11 24.10 25.25 23.20 25.25 0.0M
2021-05-10 23.00 24.15 21.85 24.15 0.0M
2021-05-05 22.00 23.00 22.00 23.00 0.0M
2021-05-04 21.75 22.00 21.75 22.00 0.0M
2021-05-03 21.75 21.75 21.75 21.75 0.0M
2021-04-29 20.70 21.75 20.70 21.75 0.0M
2021-04-28 20.70 21.75 20.70 21.75 0.0M
2021-04-23 22.85 23.85 21.75 21.75 0.0M
2021-04-22 22.85 22.85 22.85 22.85 0.0M
2021-04-20 22.00 22.00 22.00 22.00 0.0M
2021-04-19 20.10 21.00 20.10 21.00 0.0M
2021-04-16 21.00 21.00 20.10 20.10 0.0M
2021-04-15 21.00 21.00 21.00 21.00 0.0M
2021-04-13 21.60 21.60 21.60 21.60 0.0M
2021-04-09 21.75 22.70 21.75 22.70 0.0M
2021-04-08 22.70 24.95 22.70 22.75 0.0M
2021-04-07 23.85 23.85 23.85 23.85 0.0M
2021-04-05 24.30 24.30 24.30 24.30 0.0M
2021-03-30 24.75 25.20 24.75 24.75 0.0M
2021-03-26 24.75 24.75 24.75 24.75 0.0M
2021-03-25 25.75 25.75 25.25 25.25 0.0M
2021-03-24 25.75 25.75 25.70 25.75 0.0M
2021-03-23 25.25 25.25 25.25 25.25 0.0M
2021-03-22 24.80 24.80 24.80 24.80 0.0M
2021-03-19 24.35 24.35 24.35 24.35 0.0M
2021-03-18 23.90 23.90 23.00 23.90 0.0M
2021-03-17 23.45 23.45 23.45 23.45 0.0M
2021-03-16 23.00 23.00 23.00 23.00 0.0M
2021-03-15 22.55 22.55 22.55 22.55 0.0M
2021-03-12 22.15 22.15 22.15 22.15 0.0M
2021-03-10 21.75 21.75 21.75 21.75 0.0M
2021-03-09 21.35 21.35 21.35 21.35 0.0M
2021-03-08 20.95 20.95 20.95 20.95 0.0M
2021-03-05 20.55 20.55 19.75 20.55 0.0M
2021-03-04 20.15 20.15 20.15 20.15 0.0M
2021-03-03 19.20 19.20 19.20 19.20 0.0M
2021-03-02 18.30 18.30 18.30 18.30 0.0M
2021-03-01 17.45 17.45 17.45 17.45 0.0M
2021-02-26 16.65 16.66 16.65 16.66 0.0M
2021-02-25 15.87 15.87 15.87 15.87 0.0M
2021-02-24 15.12 15.12 15.12 15.12 0.0M
2021-02-23 14.40 14.40 14.40 14.40 0.0M
2021-02-22 13.72 13.72 13.69 13.72 0.0M
2021-02-19 13.07 13.07 13.07 13.07 0.0M
2021-02-18 12.45 12.45 12.45 12.45 0.0M
2021-02-17 11.86 11.86 11.86 11.86 0.0M
2021-02-16 11.30 11.30 11.30 11.30 0.0M
2021-02-15 10.77 10.77 10.77 10.77 0.0M
2021-02-11 10.26 10.26 10.26 10.26 0.0M
2021-02-09 10.80 10.80 10.80 10.80 0.0M
2021-02-08 11.36 11.36 11.36 11.36 0.0M
2021-02-05 11.95 11.95 11.95 11.95 0.0M
2021-02-04 11.38 12.48 11.38 11.39 0.0M
2021-02-03 12.55 12.60 11.97 11.97 0.0M
2021-02-02 12.60 12.60 12.60 12.60 0.0M
2021-02-01 12.60 12.60 12.60 12.60 0.0M
2021-01-29 11.75 12.00 11.75 12.00 0.0M
2021-01-28 12.34 12.34 12.33 12.34 0.0M
2021-01-27 11.20 11.76 11.20 11.76 0.0M
2021-01-21 11.20 11.20 11.20 11.20 0.0M
2021-01-20 11.21 11.21 11.20 11.20 0.0M
2021-01-19 11.78 11.78 11.78 11.78 0.0M
2021-01-18 11.78 11.78 11.78 11.78 0.0M
2021-01-15 11.97 11.97 11.39 11.97 0.0M
2021-01-14 11.49 11.97 11.49 11.97 0.0M
2021-01-13 10.95 11.49 10.95 11.41 0.0M
2021-01-12 10.97 10.97 10.90 10.95 0.0M
2021-01-11 9.47 10.45 9.47 10.45 0.0M
2021-01-08 9.49 9.96 9.49 9.96 0.0M
2021-01-07 8.65 9.49 8.65 9.49 0.0M
2021-01-06 9.01 9.04 9.01 9.04 0.0M
2021-01-05 9.34 10.01 9.09 9.12 0.0M
2021-01-04 9.54 9.54 9.54 9.54 0.0M
2021-01-01 9.54 9.54 9.54 9.54 0.0M