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
2022-12-30 71.50 71.65 68.75 71.65 0.0M
2022-12-29 62.50 68.25 62.50 68.25 0.0M
2022-12-28 65.00 65.00 62.10 65.00 0.0M
2022-12-27 60.80 61.95 57.05 61.95 0.0M
2022-12-26 58.05 60.40 55.50 59.00 0.0M
2022-12-23 58.05 58.05 58.05 58.05 0.0M
2022-12-22 61.50 65.00 60.25 61.10 0.0M
2022-12-21 67.00 67.00 62.30 63.40 0.0M
2022-12-20 61.00 65.65 61.00 65.55 0.0M
2022-12-19 63.75 66.00 63.75 64.15 0.0M
2022-12-16 67.90 67.95 62.65 67.10 0.0M
2022-12-15 61.35 67.75 61.35 65.90 0.0M
2022-12-14 70.50 70.50 64.55 64.55 0.0M
2022-12-13 66.85 67.90 62.15 67.90 0.0M
2022-12-12 58.60 64.70 58.60 64.70 0.0M
2022-12-09 61.65 61.65 61.65 61.65 0.0M
2022-12-08 64.85 64.85 64.85 64.85 0.0M
2022-12-07 68.25 68.25 68.25 68.25 0.0M
2022-12-06 71.80 71.80 71.80 71.80 0.0M
2022-12-05 75.55 75.55 75.55 75.55 0.0M
2022-12-02 81.80 81.80 79.50 79.50 0.0M
2022-12-01 83.65 83.65 83.65 83.65 0.0M
2022-11-30 79.70 79.70 79.70 79.70 0.0M
2022-11-29 75.95 75.95 75.95 75.95 0.0M
2022-11-28 72.35 72.35 72.35 72.35 0.0M
2022-11-25 68.95 68.95 68.95 68.95 0.0M
2022-11-24 65.70 65.70 60.50 65.70 0.0M
2022-11-23 62.60 62.60 62.60 62.60 0.0M
2022-11-22 56.95 56.95 56.95 56.95 0.0M
2022-11-21 50.00 51.80 50.00 51.80 0.0M
2022-11-18 48.55 50.00 47.00 47.10 0.0M
2022-11-17 53.00 53.00 47.25 49.50 0.0M
2022-11-16 49.90 49.90 48.00 49.70 0.0M
2022-11-15 48.50 51.00 45.00 47.90 0.0M
2022-11-14 48.40 52.40 47.10 48.50 0.0M
2022-11-11 50.00 50.00 46.25 48.05 0.0M
2022-11-10 50.10 50.10 46.05 48.95 0.0M
2022-11-09 48.30 49.50 45.50 48.40 0.0M
2022-11-07 50.00 50.00 44.50 46.20 0.0M
2022-11-04 49.90 50.00 45.00 47.00 0.0M
2022-11-03 45.95 48.00 43.00 47.80 0.0M
2022-11-02 46.00 46.00 45.00 45.95 0.0M
2022-11-01 42.85 45.55 42.00 45.05 0.0M
2022-10-31 44.00 44.00 41.20 41.65 0.0M
2022-10-28 46.00 47.00 44.00 44.75 0.0M
2022-10-27 46.00 46.00 44.00 45.00 0.0M
2022-10-25 49.20 50.00 43.10 44.50 0.0M
2022-10-24 47.00 48.00 46.05 47.05 0.0M
2022-10-21 50.55 50.70 42.60 45.05 0.0M
2022-10-20 47.05 50.95 47.05 47.20 0.0M
2022-10-19 48.35 51.40 45.00 49.30 0.0M
2022-10-18 46.00 48.90 46.00 47.40 0.0M
2022-10-17 44.00 46.00 44.00 45.95 0.0M
2022-10-14 38.50 43.10 38.50 42.10 0.0M
2022-10-13 40.35 42.00 38.00 39.20 0.0M
2022-10-12 44.00 44.00 40.35 41.95 0.0M
2022-10-11 44.00 44.00 43.00 43.00 0.0M
2022-10-10 47.90 48.00 43.10 45.00 0.0M
2022-10-07 46.50 46.90 45.00 46.00 0.0M
2022-10-06 47.25 48.00 45.00 46.90 0.0M
2022-10-04 48.10 48.10 43.70 46.30 0.0M
2022-10-03 49.95 49.95 45.60 46.00 0.0M
2022-09-30 48.00 48.05 46.10 48.00 0.0M
2022-09-29 49.00 49.00 47.50 48.50 0.0M
2022-09-28 49.50 50.00 47.05 49.95 0.0M
2022-09-27 49.50 50.40 46.35 49.50 0.0M
2022-09-26 47.00 48.50 43.90 48.50 0.0M
2022-09-23 42.60 46.20 42.60 46.20 0.0M
2022-09-22 41.00 44.10 39.90 44.00 0.0M
2022-09-21 43.90 44.00 42.00 42.00 0.0M
2022-09-20 43.00 43.10 39.00 42.00 0.0M
2022-09-19 41.00 41.05 39.50 41.05 0.0M
2022-09-16 40.05 40.50 38.95 39.10 0.0M
2022-09-15 40.60 41.00 40.60 41.00 0.0M
2022-09-14 40.80 41.00 40.80 41.00 0.0M
2022-09-13 41.00 41.00 39.10 40.80 0.0M
2022-09-12 40.00 41.50 38.60 40.00 0.0M
2022-09-09 42.00 43.00 39.00 40.60 0.0M
2022-09-08 41.00 44.10 40.00 41.05 0.0M
2022-09-07 40.00 42.00 40.00 42.00 0.0M
2022-09-06 41.00 44.00 40.00 40.20 0.0M
2022-09-05 41.00 43.80 40.15 42.00 0.0M
2022-09-02 41.00 44.00 41.00 42.25 0.0M
2022-09-01 42.00 44.00 42.00 42.00 0.0M
2022-08-30 40.00 42.00 38.90 42.00 0.0M
2022-08-29 40.00 40.90 40.00 40.90 0.0M
2022-08-26 42.60 42.60 39.70 41.90 0.0M
2022-08-25 39.95 41.75 38.10 41.75 0.0M
2022-08-24 39.70 40.00 38.00 39.95 0.0M
2022-08-23 37.00 39.95 37.00 38.10 0.0M
2022-08-22 35.70 38.95 35.55 38.90 0.0M
2022-08-19 37.45 37.45 34.60 37.40 0.0M
2022-08-18 37.60 39.30 35.75 35.75 0.0M
2022-08-17 37.30 40.75 37.30 37.60 0.0M
2022-08-16 39.25 39.25 39.25 39.25 0.0M
2022-08-12 43.75 45.50 41.30 41.30 0.0M
2022-08-11 43.75 43.75 43.00 43.35 0.0M
2022-08-10 45.75 45.75 41.70 41.70 0.0M
2022-08-08 43.75 43.75 39.65 43.75 0.0M
2022-08-05 43.90 45.85 41.70 41.70 0.0M
2022-08-04 41.25 44.15 39.95 43.80 0.0M
2022-08-03 41.00 42.05 40.05 42.05 0.0M
2022-08-02 39.70 40.05 39.70 40.05 0.0M
2022-08-01 42.90 43.05 40.50 40.50 0.0M
2022-07-29 42.25 42.25 41.00 41.00 0.0M
2022-07-28 42.00 43.35 40.10 40.25 0.0M
2022-07-27 41.25 41.30 41.25 41.30 0.0M
2022-07-26 42.95 43.05 39.15 39.35 0.0M
2022-07-25 41.90 44.85 40.80 41.05 0.0M
2022-07-22 45.65 45.65 42.00 42.75 0.0M
2022-07-21 45.65 45.65 43.55 43.60 0.0M
2022-07-20 44.65 46.00 41.75 45.65 0.0M
2022-07-19 44.00 44.00 39.95 43.90 0.0M
2022-07-18 40.00 42.00 38.00 42.00 0.0M
2022-07-15 40.30 40.30 36.50 40.00 0.0M
2022-07-14 38.40 38.40 38.40 38.40 0.0M
2022-07-12 37.95 40.75 37.20 40.40 0.0M
2022-07-11 41.20 41.90 39.15 39.15 0.0M
2022-07-08 42.90 42.90 41.20 41.20 0.0M
2022-07-07 41.50 43.40 41.50 43.30 0.0M
2022-07-06 43.50 43.50 41.50 41.50 0.0M
2022-07-05 42.10 43.50 42.10 43.50 0.0M
2022-07-04 45.90 45.90 42.10 44.30 0.0M
2022-07-01 42.90 44.65 41.00 44.30 0.0M
2022-06-30 43.35 43.35 39.50 42.90 0.0M
2022-06-29 38.50 42.40 38.50 41.30 0.0M
2022-06-28 39.80 40.40 38.50 40.40 0.0M
2022-06-27 38.05 41.00 37.45 38.50 0.0M
2022-06-24 41.30 41.30 38.65 39.40 0.0M
2022-06-23 37.90 40.00 37.90 39.45 0.0M
2022-06-22 39.85 43.75 39.85 39.85 0.0M
2022-06-21 41.90 41.90 41.90 41.90 0.0M
2022-06-20 44.10 44.10 44.10 44.10 0.0M
2022-06-17 46.40 46.40 46.40 46.40 0.0M
2022-06-16 48.80 48.80 48.80 48.80 0.0M
2022-06-15 49.00 53.75 49.00 51.35 0.0M
2022-06-14 56.25 56.25 50.95 51.55 0.0M
2022-06-13 51.90 53.60 48.55 53.60 0.0M
2022-06-10 51.10 51.10 48.00 51.05 0.0M
2022-06-09 48.70 48.70 48.70 48.70 0.0M
2022-06-08 46.40 46.40 46.40 46.40 0.0M
2022-06-07 44.20 44.20 44.20 44.20 0.0M
2022-06-06 42.10 42.10 42.10 42.10 0.0M
2022-06-03 40.10 40.10 40.10 40.10 0.0M
2022-06-02 38.20 38.20 38.20 38.20 0.0M
2022-06-01 36.40 36.40 36.40 36.40 0.0M
2022-05-31 34.70 34.70 34.70 34.70 0.0M
2022-05-30 30.00 33.05 30.00 33.05 0.0M
2022-05-27 31.80 31.80 31.50 31.50 0.0M
2022-05-25 28.95 31.85 28.90 31.80 0.0M
2022-05-24 31.85 31.90 30.35 30.35 0.0M
2022-05-23 32.90 32.90 31.90 31.90 0.0M
2022-05-20 33.55 33.55 33.55 33.55 0.0M
2022-05-19 33.45 33.65 30.45 33.55 0.0M
2022-05-18 29.05 32.05 29.05 32.05 0.0M
2022-05-17 33.15 33.15 30.05 30.55 0.0M
2022-05-16 33.95 34.90 31.60 31.60 0.0M
2022-05-13 33.25 33.30 33.25 33.25 0.0M
2022-05-12 35.25 35.25 31.95 35.00 0.0M
2022-05-11 33.60 36.85 33.60 33.60 0.0M
2022-05-10 35.35 35.35 35.35 35.35 0.0M
2022-05-09 37.20 41.00 37.20 37.20 0.0M
2022-05-06 39.15 39.15 39.15 39.15 0.0M
2022-05-05 41.20 41.20 41.20 41.20 0.0M
2022-05-04 43.35 43.35 43.35 43.35 0.0M
2022-05-02 45.60 45.60 45.60 45.60 0.0M
2022-04-29 49.45 49.45 48.00 48.00 0.0M
2022-04-28 52.10 52.10 50.50 50.50 0.0M
2022-04-27 56.65 56.65 53.15 53.15 0.0M
2022-04-26 56.00 56.20 53.70 55.90 0.0M
2022-04-25 53.25 53.55 52.05 53.55 0.0M
2022-04-22 50.95 51.00 49.60 51.00 0.0M
2022-04-21 48.60 48.60 46.25 48.60 0.0M
2022-04-20 46.30 46.30 46.25 46.30 0.0M
2022-04-19 44.00 44.10 40.00 44.10 0.0M
2022-04-18 38.75 42.00 38.75 42.00 0.0M
2022-04-13 41.00 41.00 37.65 40.00 0.0M
2022-04-12 39.05 39.10 35.75 39.05 0.0M
2022-04-11 36.25 37.25 35.50 37.25 0.0M
2022-04-08 37.35 39.15 35.50 35.50 0.0M
2022-04-07 37.50 37.50 35.50 37.35 0.0M
2022-04-06 38.10 38.10 35.45 35.75 0.0M
2022-04-05 39.60 39.60 36.05 36.30 0.0M
2022-04-04 36.75 37.75 36.75 37.75 0.0M
2022-04-01 36.00 36.00 36.00 36.00 0.0M
2022-03-31 35.45 37.60 35.45 37.60 0.0M
2022-03-30 38.15 38.15 35.65 35.85 0.0M
2022-03-29 37.00 37.00 33.55 37.00 0.0M
2022-03-28 34.90 36.60 33.30 35.30 0.0M
2022-03-25 34.00 34.90 34.00 34.90 0.0M
2022-03-24 30.40 33.35 30.40 33.25 0.0M
2022-03-23 35.15 35.15 31.85 31.95 0.0M
2022-03-22 32.60 34.10 32.60 33.50 0.0M
2022-03-21 32.60 32.60 32.60 32.60 0.0M
2022-03-17 31.05 33.90 31.05 31.10 0.0M
2022-03-16 32.65 32.80 32.65 32.65 0.0M
2022-03-15 34.65 37.10 34.35 34.35 0.0M
2022-03-14 36.15 36.15 36.15 36.15 0.0M
2022-03-04 38.05 38.05 38.05 38.05 0.0M
2022-03-03 36.25 36.25 36.25 36.25 0.0M
2022-03-02 34.55 34.55 34.55 34.55 0.0M
2022-02-28 32.95 32.95 29.90 32.95 0.0M
2022-02-25 31.40 31.40 31.40 31.40 0.0M
2022-02-24 29.95 29.95 29.95 29.95 0.0M
2022-02-23 28.55 28.55 28.55 28.55 0.0M
2022-02-22 27.20 27.20 27.20 27.20 0.0M
2022-02-21 25.95 25.95 25.95 25.95 0.0M
2022-02-18 24.75 24.75 24.75 24.75 0.0M
2022-02-17 23.60 23.60 23.60 23.60 0.0M
2022-02-16 22.50 22.50 22.50 22.50 0.0M
2022-02-15 21.45 21.45 21.45 21.45 0.0M
2022-02-14 20.45 20.45 20.45 20.45 0.0M
2022-02-11 19.05 21.00 19.00 19.50 0.0M
2022-02-10 20.40 20.40 20.00 20.00 0.0M
2022-02-09 20.00 22.00 20.00 20.00 0.0M
2022-02-08 20.90 21.00 20.90 21.00 0.0M
2022-02-07 19.95 21.90 19.95 21.90 0.0M
2022-02-04 20.90 20.90 20.90 20.90 0.0M
2022-02-03 22.00 22.00 22.00 22.00 0.0M
2022-02-02 21.90 22.50 21.40 22.20 0.0M
2022-02-01 23.00 24.00 21.90 21.90 0.0M
2022-01-31 22.00 23.00 21.60 23.00 0.0M
2022-01-28 22.00 22.10 20.05 22.00 0.0M
2022-01-27 20.90 22.00 20.90 21.05 0.0M
2022-01-25 22.20 23.25 21.15 22.00 0.0M
2022-01-24 22.25 22.25 22.25 22.25 0.0M
2022-01-21 22.45 22.45 22.40 22.40 0.0M
2022-01-20 22.45 22.45 22.45 22.45 0.0M
2022-01-19 23.50 23.50 21.70 22.50 0.0M
2022-01-18 23.05 23.05 20.95 22.80 0.0M
2022-01-17 21.65 23.45 21.65 22.00 0.0M
2022-01-14 22.50 23.45 22.50 22.75 0.0M
2022-01-13 22.70 22.70 21.60 22.45 0.0M
2022-01-12 23.10 23.15 21.00 22.70 0.0M
2022-01-11 22.00 22.05 21.05 22.05 0.0M
2022-01-10 21.00 21.00 20.40 21.00 0.0M
2022-01-07 19.10 20.05 18.90 20.00 0.0M
2022-01-06 19.00 19.15 17.40 19.10 0.0M
2022-01-05 19.50 20.05 18.20 18.25 0.0M
2022-01-04 17.30 19.10 17.30 19.10 0.0M
2022-01-03 17.90 18.40 17.90 18.20 0.0M