Garuda Construction and Engineering Ltd (GARR)

GARR
🏛️ インド →
189.79
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
2025-10-03 192.02 193.00 188.48 189.79 0.5M
2025-10-01 184.99 191.60 182.36 189.67 0.7M
2025-09-30 181.09 188.80 181.09 184.80 0.9M
2025-09-29 185.10 186.61 176.55 180.45 1.3M
2025-09-26 196.07 196.10 183.19 187.33 0.7M
2025-09-25 195.01 198.59 191.25 196.07 0.6M
2025-09-24 199.75 200.10 189.21 193.28 0.9M
2025-09-23 197.40 201.00 197.40 200.16 0.6M
2025-09-22 203.72 204.39 196.00 196.72 1.2M
2025-09-19 207.00 207.28 203.04 204.35 0.7M
2025-09-18 204.47 213.40 203.00 205.60 1.2M
2025-09-17 205.00 205.47 202.18 203.42 0.5M
2025-09-16 207.19 207.26 203.03 204.65 0.5M
2025-09-15 205.00 208.00 203.31 206.67 0.8M
2025-09-12 213.48 215.94 202.10 203.49 1.2M
2025-09-11 210.95 220.00 210.95 212.64 2.1M
2025-09-10 212.91 213.79 207.48 209.85 0.8M
2025-09-09 199.04 214.84 199.04 211.33 3.4M
2025-09-08 204.00 206.75 196.60 197.98 0.9M
2025-09-05 208.88 209.80 201.25 202.74 0.7M
2025-09-04 205.00 214.80 204.18 207.34 2.2M
2025-09-03 209.63 214.80 199.00 201.01 2.2M
2025-09-02 220.70 229.99 203.75 208.59 5.3M
2025-09-01 218.00 225.00 215.51 219.54 2.3M
2025-08-29 199.00 223.90 199.00 216.33 7.5M
2025-08-28 202.00 213.97 195.89 197.28 2.5M
2025-08-26 214.00 214.00 204.00 205.87 1.7M
2025-08-25 194.80 215.00 194.80 211.63 6.6M
2025-08-22 195.90 198.77 186.80 192.25 1.0M
2025-08-21 201.00 204.94 195.00 195.86 1.3M
2025-08-20 197.64 204.39 191.65 200.94 2.0M
2025-08-19 188.90 200.50 184.65 197.77 3.2M
2025-08-18 178.28 189.39 178.28 188.19 2.0M
2025-08-14 182.90 183.51 173.00 175.15 1.0M
2025-08-13 171.90 183.80 171.90 182.01 2.8M
2025-08-12 173.00 174.40 169.50 170.97 0.5M
2025-08-11 170.10 174.00 168.56 171.61 0.6M
2025-08-08 173.40 174.70 168.02 169.27 0.6M
2025-08-07 175.20 179.00 169.28 172.86 1.2M
2025-08-06 177.00 177.98 168.70 173.91 1.4M
2025-08-05 184.00 184.98 174.00 175.51 1.3M
2025-08-04 180.00 189.57 178.36 186.46 2.6M
2025-08-01 186.00 188.99 177.81 179.24 1.4M
2025-07-31 187.10 194.84 185.10 185.86 1.9M
2025-07-30 187.90 205.89 187.50 193.76 6.5M
2025-07-29 181.75 188.00 177.00 187.15 3.1M
2025-07-28 170.00 186.40 166.10 182.98 6.6M
2025-07-25 176.00 177.20 169.00 170.23 1.7M
2025-07-24 189.55 189.90 174.10 175.64 3.5M
2025-07-23 175.40 191.00 174.40 188.64 9.9M
2025-07-22 174.99 182.70 170.57 175.14 9.4M
2025-07-21 165.80 180.00 165.80 174.53 24.7M
2025-07-18 152.00 180.00 151.18 168.68 46.6M
2025-07-17 149.00 152.00 144.50 150.10 3.3M
2025-07-16 144.37 149.85 140.00 147.95 4.1M
2025-07-15 141.69 144.85 137.62 142.90 2.5M
2025-07-14 135.70 142.00 133.30 140.47 3.8M
2025-07-11 139.50 143.39 133.33 134.22 3.4M
2025-07-10 123.84 141.80 123.13 138.85 17.9M
2025-07-09 127.60 128.38 121.70 122.49 0.9M
2025-07-08 122.99 132.69 122.99 127.97 4.1M
2025-07-07 121.98 123.35 120.88 122.14 0.3M
2025-07-04 120.99 124.87 120.53 121.51 0.4M
2025-07-03 120.90 122.76 119.67 120.88 0.4M
2025-07-02 123.51 124.00 119.10 120.33 0.4M
2025-07-01 122.77 124.24 121.75 123.25 0.3M
2025-06-30 125.75 126.53 122.00 122.24 0.5M
2025-06-27 126.60 127.05 124.54 125.08 0.4M
2025-06-26 124.45 130.92 123.60 125.67 1.8M
2025-06-25 124.76 126.89 122.90 123.29 0.5M
2025-06-24 121.90 125.95 121.50 124.76 1.0M
2025-06-23 120.98 121.50 119.00 119.65 0.4M
2025-06-20 117.90 122.80 117.39 121.42 0.8M
2025-06-19 124.62 126.90 116.65 117.57 1.0M
2025-06-18 124.00 130.48 123.10 124.62 0.9M
2025-06-17 128.89 131.50 124.29 127.29 1.6M
2025-06-16 120.36 130.91 119.05 127.94 3.9M
2025-06-13 120.89 124.42 120.00 120.52 0.7M
2025-06-12 128.00 128.39 121.80 124.85 1.0M
2025-06-11 120.25 129.24 118.82 127.22 2.6M
2025-06-10 123.93 123.93 119.41 120.25 0.6M
2025-06-09 124.00 126.22 121.20 123.34 0.9M
2025-06-06 123.70 128.65 122.75 123.53 2.3M
2025-06-05 110.38 125.70 110.38 123.73 5.4M
2025-06-04 109.01 114.10 108.94 110.37 0.7M
2025-06-03 112.45 113.90 108.10 108.67 0.4M
2025-06-02 116.00 116.27 110.50 111.65 1.2M
2025-05-30 108.99 118.00 108.21 114.55 3.4M
2025-05-29 105.20 110.00 105.20 108.15 0.7M
2025-05-28 104.57 107.70 104.10 105.10 0.5M
2025-05-27 102.25 106.65 101.56 103.77 0.6M
2025-05-26 104.48 105.26 102.05 102.55 0.3M
2025-05-23 103.21 104.47 102.61 103.76 0.2M
2025-05-22 103.05 105.14 102.83 103.31 0.2M
2025-05-21 104.00 105.76 102.71 103.82 0.3M
2025-05-20 106.50 106.85 104.00 104.75 0.2M
2025-05-19 107.00 109.95 105.25 106.05 0.5M
2025-05-16 106.57 107.95 105.36 106.93 0.4M
2025-05-15 103.80 106.74 103.50 105.74 0.5M
2025-05-14 105.70 107.20 102.40 103.14 0.4M
2025-05-13 101.00 107.80 100.00 104.70 1.2M
2025-05-12 94.00 102.45 93.87 101.79 2.0M
2025-05-09 90.90 90.90 87.50 89.24 0.6M
2025-05-08 93.11 95.22 91.25 91.76 0.4M
2025-05-07 88.00 94.39 88.00 92.65 0.5M
2025-05-06 98.55 98.93 93.10 94.17 0.3M
2025-05-05 94.92 98.10 94.01 97.70 0.3M
2025-05-02 99.60 100.20 94.61 94.91 0.6M
2025-04-30 99.97 100.79 98.36 99.16 0.5M
2025-04-29 104.95 106.10 98.52 99.23 0.7M
2025-04-28 104.80 105.40 102.60 104.03 0.3M
2025-04-25 111.00 111.00 103.50 104.04 0.7M
2025-04-24 112.76 113.74 109.10 110.53 0.2M
2025-04-23 112.00 113.80 110.01 112.75 0.5M
2025-04-22 115.38 115.61 110.86 111.43 0.5M
2025-04-21 113.44 117.90 111.98 114.32 0.6M
2025-04-17 110.90 114.80 108.51 112.97 0.6M
2025-04-16 107.73 111.80 107.72 110.14 0.5M
2025-04-15 105.00 108.40 104.53 107.72 0.4M
2025-04-11 104.00 105.80 102.69 103.22 0.3M
2025-04-09 102.99 103.04 100.50 101.76 0.2M
2025-04-08 103.80 106.04 101.50 102.25 0.3M
2025-04-07 98.99 101.50 94.83 99.65 0.7M
2025-04-04 110.70 111.49 105.20 106.56 0.3M
2025-04-03 105.50 113.99 104.50 110.67 1.0M
2025-04-02 104.97 108.74 103.50 107.87 0.4M
2025-04-01 102.94 107.39 102.02 103.96 0.3M
2025-03-28 105.00 108.30 102.00 103.10 0.5M
2025-03-27 103.86 108.00 103.29 105.91 0.4M
2025-03-26 106.50 108.80 103.99 104.31 0.3M
2025-03-25 113.51 114.81 106.25 107.03 0.5M
2025-03-24 113.95 115.40 111.40 112.58 0.5M
2025-03-21 110.86 114.51 110.64 112.88 0.5M
2025-03-20 114.79 116.45 110.40 110.85 0.5M
2025-03-19 109.75 114.95 109.02 114.22 0.7M
2025-03-18 102.00 110.95 101.61 109.46 0.6M
2025-03-17 103.00 103.49 100.50 101.28 0.2M
2025-03-13 105.32 105.94 101.50 101.99 0.2M
2025-03-12 104.00 106.46 102.55 104.38 0.3M
2025-03-11 100.10 105.60 100.10 102.46 0.6M
2025-03-10 107.50 108.44 102.60 103.21 0.3M
2025-03-07 109.00 111.50 107.21 107.76 0.5M
2025-03-06 107.26 110.50 106.50 108.95 0.6M
2025-03-05 103.21 108.30 103.21 106.33 0.5M
2025-03-04 101.00 106.50 100.29 104.42 0.6M
2025-03-03 106.80 107.69 99.90 102.24 0.7M
2025-02-28 104.53 107.00 102.56 105.35 0.8M
2025-02-27 109.70 110.34 105.11 106.27 0.4M
2025-02-25 111.15 112.84 109.00 109.82 0.5M
2025-02-24 106.00 111.00 103.55 109.53 0.6M
2025-02-21 112.10 115.89 107.72 108.27 0.7M
2025-02-20 111.25 114.00 109.31 112.28 0.6M
2025-02-19 103.90 113.07 101.81 111.30 1.0M
2025-02-18 108.31 109.28 102.66 104.65 0.8M
2025-02-17 105.80 111.10 104.21 108.64 1.2M
2025-02-14 113.90 114.39 104.68 108.39 0.9M
2025-02-13 116.11 117.99 112.10 113.07 0.8M
2025-02-12 112.13 116.50 104.76 115.91 1.6M
2025-02-11 116.61 117.65 110.00 111.23 1.1M
2025-02-10 117.00 122.00 113.69 117.46 1.7M
2025-02-07 133.40 134.80 125.00 125.95 1.1M
2025-02-06 134.40 135.87 131.42 133.03 1.3M
2025-02-05 127.30 135.05 127.00 132.77 2.0M
2025-02-04 124.20 127.35 121.62 126.18 1.1M
2025-02-03 124.80 126.80 121.23 122.79 0.6M
2025-02-01 129.38 131.25 121.60 125.40 1.0M
2025-01-31 128.90 132.25 127.15 128.64 1.0M
2025-01-30 127.60 131.85 126.14 127.66 0.9M
2025-01-29 125.00 130.00 125.00 126.76 0.9M
2025-01-28 122.59 128.75 118.35 123.77 1.8M
2025-01-27 130.00 130.00 118.20 121.08 1.9M
2025-01-24 136.20 139.90 130.20 131.53 1.0M
2025-01-23 135.00 141.98 134.01 135.53 2.7M
2025-01-22 135.24 136.10 124.50 133.60 1.9M
2025-01-21 135.10 143.50 132.45 134.22 4.5M
2025-01-20 133.50 138.40 131.00 133.88 2.0M
2025-01-17 131.30 136.40 129.61 132.20 2.6M
2025-01-16 125.05 136.07 124.55 130.73 4.8M
2025-01-15 128.51 130.50 121.90 122.86 1.2M
2025-01-14 118.99 129.47 118.36 127.28 2.0M
2025-01-13 127.49 131.26 115.65 118.69 3.2M
2025-01-10 136.00 136.70 128.10 130.88 2.2M
2025-01-09 146.88 146.88 135.90 137.61 2.5M
2025-01-08 145.00 153.70 142.25 146.90 9.7M
2025-01-07 128.76 145.99 128.01 142.17 6.4M
2025-01-06 134.48 139.32 125.65 127.21 4.2M
2025-01-03 131.26 135.55 129.01 133.77 2.8M
2025-01-02 133.94 134.70 130.50 131.36 1.6M
2025-01-01 133.50 138.90 130.61 133.64 3.8M