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
2023-12-29 262.00 262.10 262.00 262.10 0.0M
2023-12-28 257.00 257.00 257.00 257.00 0.0M
2023-12-27 252.10 252.10 243.20 252.00 0.0M
2023-12-26 247.20 247.20 237.60 247.20 0.0M
2023-12-22 242.40 242.40 242.40 242.40 0.0M
2023-12-21 228.35 237.65 228.35 237.65 0.0M
2023-12-20 233.00 233.00 233.00 233.00 0.0M
2023-12-19 228.45 228.45 228.45 228.45 0.0M
2023-12-18 224.00 224.00 224.00 224.00 0.0M
2023-12-15 219.65 219.65 219.65 219.65 0.0M
2023-12-14 215.35 215.35 215.35 215.35 0.0M
2023-12-13 211.15 211.15 211.15 211.15 0.0M
2023-12-12 207.05 207.05 207.05 207.05 0.0M
2023-12-11 203.00 203.00 203.00 203.00 0.0M
2023-12-08 199.05 199.05 199.05 199.05 0.0M
2023-12-07 195.15 195.15 195.15 195.15 0.0M
2023-12-06 191.35 191.35 191.35 191.35 0.0M
2023-12-05 182.25 182.25 182.25 182.25 0.0M
2023-12-04 173.60 173.60 173.60 173.60 0.0M
2023-12-01 165.35 165.35 165.35 165.35 0.0M
2023-11-30 146.50 157.50 143.50 157.50 0.2M
2023-11-29 150.10 156.00 146.25 150.00 0.0M
2023-11-28 159.55 159.55 145.05 150.10 0.0M
2023-11-24 147.00 152.25 145.00 152.00 0.0M
2023-11-23 145.00 147.00 140.90 145.00 0.0M
2023-11-22 149.25 149.25 145.00 145.15 0.0M
2023-11-21 141.00 149.95 140.00 149.25 0.0M
2023-11-20 140.05 147.45 140.00 147.00 0.0M
2023-11-17 152.95 152.95 142.20 144.85 0.0M
2023-11-16 156.20 156.20 148.35 148.35 0.0M
2023-11-15 171.70 171.70 156.15 156.15 0.0M
2023-11-13 164.50 164.75 160.00 164.35 0.0M
2023-11-12 157.50 157.50 156.00 157.45 0.0M
2023-11-10 146.00 150.00 146.00 150.00 0.0M
2023-11-09 148.00 148.90 146.00 148.90 0.0M
2023-11-08 148.70 148.70 146.00 146.00 0.0M
2023-11-07 145.90 145.90 145.80 145.80 0.0M
2023-11-06 147.50 147.50 143.05 143.05 0.0M
2023-11-03 145.10 145.10 144.65 144.65 0.0M
2023-11-02 147.60 147.60 147.60 147.60 0.0M
2023-11-01 145.05 145.05 145.05 145.05 0.0M
2023-10-31 148.00 148.00 148.00 148.00 0.0M
2023-10-30 148.00 148.00 148.00 148.00 0.0M
2023-10-27 150.65 156.75 150.65 151.00 0.0M
2023-10-26 153.70 153.70 153.70 153.70 0.0M
2023-10-25 160.00 163.20 156.80 156.80 0.0M
2023-10-23 161.95 161.95 160.00 160.00 0.0M
2023-10-20 161.95 161.95 161.95 161.95 0.0M
2023-10-19 165.25 165.25 161.95 161.95 0.0M
2023-10-18 165.25 165.25 165.25 165.25 0.0M
2023-10-17 172.00 172.00 168.60 168.60 0.0M
2023-10-16 178.25 178.25 172.00 172.00 0.0M
2023-10-13 168.00 174.80 168.00 174.80 0.0M
2023-10-12 171.40 171.40 171.40 171.40 0.0M
2023-10-11 174.85 174.85 174.85 174.85 0.0M
2023-10-10 178.40 178.40 178.40 178.40 0.0M
2023-10-09 181.10 182.00 181.10 182.00 0.0M
2023-10-06 190.00 190.00 184.75 184.75 0.0M
2023-10-05 187.95 188.85 184.50 188.50 0.0M
2023-10-04 175.80 179.95 175.80 179.90 0.0M
2023-10-03 169.80 171.40 169.70 171.40 0.0M
2023-09-29 160.00 163.25 158.00 163.25 0.0M
2023-09-28 151.65 155.75 149.00 155.50 0.0M
2023-09-27 144.40 151.60 144.40 150.10 0.0M
2023-09-26 150.00 155.50 144.40 144.40 0.0M
2023-09-25 162.00 167.40 151.80 152.00 0.0M
2023-09-22 159.65 161.70 157.10 159.75 0.0M
2023-09-21 154.70 154.70 147.80 154.70 0.0M
2023-09-20 146.90 147.35 146.90 147.35 0.0M
2023-09-18 138.00 140.35 138.00 140.35 0.0M
2023-09-15 136.40 136.40 133.70 133.70 0.0M
2023-09-14 136.40 136.40 136.40 136.40 0.0M
2023-09-13 139.15 139.15 139.15 139.15 0.0M
2023-09-12 144.80 144.80 141.95 141.95 0.0M
2023-09-11 144.75 144.80 144.75 144.80 0.0M
2023-09-08 150.70 150.70 147.70 147.70 0.0M
2023-09-07 155.00 155.00 150.70 150.70 0.0M
2023-09-06 153.75 153.75 153.00 153.75 0.0M
2023-09-05 153.00 153.65 150.75 150.75 0.0M
2023-09-04 150.65 150.65 150.65 150.65 0.0M
2023-09-01 147.75 147.75 147.70 147.70 0.0M
2023-08-31 142.90 144.90 142.90 144.90 0.0M
2023-08-30 142.10 142.10 142.10 142.10 0.0M
2023-08-29 139.35 139.35 139.35 139.35 0.0M
2023-08-28 136.65 136.65 136.40 136.65 0.0M
2023-08-25 134.00 134.00 134.00 134.00 0.0M
2023-08-24 131.40 131.40 131.40 131.40 0.0M
2023-08-23 123.85 128.85 123.85 128.85 0.0M
2023-08-22 126.35 126.35 126.35 126.35 0.0M
2023-08-21 128.90 128.90 128.90 128.90 0.0M
2023-08-18 131.50 132.00 131.50 131.50 0.0M
2023-08-17 134.15 134.15 134.15 134.15 0.0M
2023-08-16 136.85 136.85 136.85 136.85 0.0M
2023-08-14 139.60 139.60 139.60 139.60 0.0M
2023-08-11 142.40 142.40 142.40 142.40 0.0M
2023-08-10 139.65 139.65 139.65 139.65 0.0M
2023-08-09 136.95 136.95 136.95 136.95 0.0M
2023-08-08 134.20 134.30 134.20 134.30 0.0M
2023-08-07 131.70 131.70 131.70 131.70 0.0M
2023-08-04 129.15 129.15 129.15 129.15 0.0M
2023-08-03 126.65 126.65 126.65 126.65 0.0M
2023-08-02 124.20 124.20 124.20 124.20 0.0M
2023-08-01 121.80 121.80 121.80 121.80 0.0M
2023-07-31 119.44 119.44 119.44 119.44 0.0M
2023-07-28 117.10 117.10 117.10 117.10 0.0M
2023-07-27 114.81 114.81 114.81 114.81 0.0M
2023-07-26 112.56 112.56 112.56 112.56 0.0M
2023-07-25 110.36 110.36 110.36 110.36 0.0M
2023-07-24 108.20 108.20 108.20 108.20 0.0M
2023-07-18 106.08 106.08 106.08 106.08 0.0M
2023-07-17 101.03 101.03 101.03 101.03 0.0M
2023-07-14 93.00 96.22 93.00 96.22 0.0M
2023-07-13 87.29 91.65 83.50 91.64 0.6M
2023-07-12 88.00 88.49 82.60 87.29 0.0M
2023-07-11 80.00 87.35 80.00 86.76 0.0M
2023-07-10 85.00 91.00 82.92 83.20 0.0M
2023-07-07 85.80 88.95 85.80 87.28 0.0M
2023-07-06 85.00 88.94 85.00 85.77 0.0M
2023-07-05 88.20 88.20 85.00 85.75 0.0M
2023-07-04 88.80 88.88 84.45 85.33 0.0M
2023-07-03 92.75 92.75 88.30 88.89 0.0M
2023-06-30 97.14 97.14 91.25 92.29 0.0M
2023-06-28 89.99 94.40 86.00 92.54 0.0M
2023-06-27 82.11 90.66 82.04 90.46 0.0M
2023-06-26 84.32 88.00 84.32 86.35 0.0M
2023-06-23 90.00 91.88 85.36 88.75 0.0M
2023-06-22 88.00 90.86 86.10 89.85 0.0M
2023-06-21 83.10 89.70 83.10 86.54 0.0M
2023-06-20 89.99 90.50 84.98 87.46 0.0M
2023-06-19 90.63 93.90 86.10 89.45 0.0M
2023-06-16 94.90 94.90 90.63 90.63 0.0M
2023-06-15 95.20 98.00 91.01 95.40 0.0M
2023-06-14 99.60 102.70 95.00 95.79 0.0M
2023-06-13 102.50 102.50 92.85 99.60 0.0M
2023-06-12 96.99 97.71 93.06 97.71 0.0M
2023-06-09 96.22 96.22 89.00 93.06 0.0M
2023-06-08 91.60 91.64 83.55 91.64 0.1M
2023-06-07 87.28 87.28 87.28 87.28 0.0M
2023-06-06 83.13 83.13 83.13 83.13 0.0M
2023-06-05 79.18 79.18 79.18 79.18 0.0M
2023-06-02 75.41 75.41 75.41 75.41 0.0M
2023-06-01 71.82 71.82 71.82 71.82 0.0M
2023-05-31 68.40 68.40 68.40 68.40 0.0M
2023-05-30 65.37 65.37 62.11 65.15 0.0M
2023-05-29 71.58 71.58 65.05 65.37 0.0M
2023-05-26 68.00 68.94 65.60 68.21 0.0M
2023-05-25 59.50 65.66 59.42 65.66 0.0M
2023-05-24 65.43 65.43 62.16 62.54 0.0M
2023-05-23 65.43 65.43 59.21 65.43 0.0M
2023-05-22 62.32 62.32 62.32 62.32 0.0M
2023-05-19 59.36 59.36 59.36 59.36 0.0M
2023-05-18 56.54 56.54 56.54 56.54 0.0M
2023-05-17 53.85 53.85 53.85 53.85 0.0M
2023-05-16 51.29 51.29 51.28 51.29 0.0M
2023-05-15 48.85 48.85 48.85 48.85 0.0M
2023-05-12 45.40 46.53 45.12 46.53 0.0M
2023-05-11 45.50 45.65 44.20 44.32 0.0M
2023-05-10 45.00 47.79 45.00 46.27 0.0M
2023-05-09 46.50 47.47 45.25 45.52 0.0M
2023-05-08 43.30 45.50 43.30 45.25 0.0M
2023-05-05 46.50 48.00 45.03 45.13 0.0M
2023-05-04 45.15 48.90 44.85 47.40 0.0M
2023-05-03 48.98 48.98 46.50 47.21 0.0M
2023-05-02 50.19 50.19 45.72 46.82 0.0M
2023-04-28 47.60 51.09 47.60 48.02 0.0M
2023-04-27 50.80 50.87 48.30 49.59 0.0M
2023-04-26 47.90 48.45 44.76 48.45 0.0M
2023-04-25 41.82 46.21 41.82 46.15 0.0M
2023-04-24 44.10 46.49 44.01 44.01 0.0M
2023-04-21 49.00 49.98 46.32 46.32 0.0M
2023-04-20 52.19 52.19 48.73 48.75 0.0M
2023-04-19 54.00 55.80 51.29 51.29 0.0M
2023-04-18 57.00 57.90 52.05 53.98 0.0M
2023-04-17 53.00 53.14 51.41 52.93 0.0M
2023-04-13 45.00 48.45 41.00 48.45 0.0M
2023-04-12 44.53 44.80 44.00 44.05 0.0M
2023-04-11 43.00 44.70 42.90 44.53 0.0M
2023-04-10 45.10 45.10 41.10 42.45 0.0M
2023-04-06 41.00 43.00 40.30 42.99 0.0M
2023-04-05 40.60 44.40 40.37 41.52 0.0M
2023-04-03 39.00 42.49 38.85 42.49 0.0M
2023-03-31 38.05 40.84 37.00 40.84 0.0M
2023-03-29 40.99 40.99 37.53 38.90 0.0M
2023-03-28 39.50 40.59 37.05 39.50 0.0M
2023-03-27 38.50 39.89 38.50 38.87 0.0M
2023-03-24 41.13 41.25 40.32 40.32 0.0M
2023-03-23 43.00 43.89 41.65 42.44 0.0M
2023-03-22 43.94 43.94 43.00 43.84 0.0M
2023-03-21 45.37 45.37 42.16 42.16 0.0M
2023-03-20 44.98 44.98 42.00 44.37 0.0M
2023-03-17 47.00 47.25 42.75 42.88 0.0M
2023-03-16 46.00 46.99 43.25 45.00 0.0M
2023-03-15 45.40 45.40 45.27 45.27 0.0M
2023-03-14 45.36 47.84 45.36 47.65 0.0M
2023-03-13 52.00 52.00 47.74 47.74 0.0M
2023-03-10 50.00 53.40 49.67 50.25 0.0M
2023-03-09 53.00 54.90 52.25 52.28 0.0M
2023-03-08 56.00 56.00 53.01 55.00 0.0M
2023-03-06 53.55 55.11 52.02 55.09 0.0M
2023-03-03 50.00 52.89 48.50 52.49 0.0M
2023-03-02 49.95 50.44 48.50 50.40 0.0M
2023-03-01 49.50 50.50 46.08 48.04 0.0M
2023-02-28 51.00 52.90 48.45 48.50 0.0M
2023-02-27 51.50 53.20 48.60 51.00 0.0M
2023-02-24 50.70 50.70 49.70 50.70 0.0M
2023-02-23 47.90 52.00 47.70 50.70 0.0M
2023-02-22 53.90 53.90 50.20 50.20 0.0M
2023-02-21 52.85 55.00 52.80 52.80 0.0M
2023-02-20 59.85 60.05 55.25 55.55 0.0M
2023-02-17 58.90 59.90 55.80 57.20 0.0M
2023-02-16 59.00 59.00 58.70 58.70 0.0M
2023-02-15 61.75 61.75 61.75 61.75 0.0M
2023-02-14 64.00 68.00 64.00 65.00 0.0M
2023-02-13 68.00 69.95 67.35 67.35 0.0M
2023-02-10 72.40 72.55 68.30 70.85 0.0M
2023-02-09 71.00 71.00 66.50 69.15 0.0M
2023-02-08 71.50 71.50 66.00 69.95 0.0M
2023-02-07 69.10 72.90 67.50 68.55 0.0M
2023-02-06 72.50 72.85 69.40 70.00 0.0M
2023-02-03 69.50 75.40 69.15 69.40 0.0M
2023-02-02 65.90 72.80 65.90 71.90 0.0M
2023-02-01 70.00 72.95 69.35 69.35 0.0M
2023-01-31 72.65 73.00 67.10 72.95 0.0M
2023-01-30 67.55 73.15 67.55 70.10 0.0M
2023-01-27 72.60 73.50 69.00 71.00 0.0M
2023-01-25 70.00 73.00 66.65 72.60 0.0M
2023-01-24 71.50 72.90 69.15 70.00 0.0M
2023-01-23 73.95 75.00 70.70 72.50 0.0M
2023-01-20 73.60 75.20 70.30 73.75 0.0M
2023-01-19 75.55 75.55 71.10 73.60 0.0M
2023-01-18 71.50 75.40 71.50 74.05 0.0M
2023-01-17 74.20 76.95 71.50 72.85 0.0M
2023-01-16 75.50 75.60 69.25 74.20 0.0M
2023-01-13 67.40 72.00 65.20 72.00 0.0M
2023-01-12 70.40 72.10 68.60 68.60 0.0M
2023-01-11 75.00 75.00 72.10 72.20 0.0M
2023-01-10 73.60 77.90 73.60 74.10 0.0M
2023-01-09 79.10 83.70 77.45 77.45 0.0M
2023-01-06 77.50 84.60 77.50 81.50 0.0M
2023-01-05 81.30 81.30 74.30 81.25 0.0M
2023-01-04 77.15 77.45 77.15 77.45 0.0M
2023-01-03 73.50 73.80 70.20 73.80 0.0M
2023-01-02 72.00 74.95 69.05 70.30 0.0M