Gita Renewable Energy Ltd (GITR)

GITR
🏛️ インド →
104.70
最終更新: 2025-10-01
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
2023-12-29 142.00 149.25 142.00 146.65 0.0M
2023-12-28 136.70 149.95 121.00 141.80 0.1M
2023-12-27 132.25 137.00 131.20 132.35 0.0M
2023-12-26 133.00 137.00 128.20 130.40 0.0M
2023-12-22 131.40 133.00 126.50 130.00 0.0M
2023-12-21 120.25 131.95 118.00 129.70 0.0M
2023-12-20 132.30 132.30 120.00 122.70 0.0M
2023-12-19 130.30 133.85 127.10 129.45 0.0M
2023-12-18 134.70 134.70 126.20 130.10 0.0M
2023-12-15 135.75 135.75 124.50 130.65 0.0M
2023-12-14 133.00 134.80 128.20 132.40 0.0M
2023-12-13 131.50 135.00 106.80 128.05 0.0M
2023-12-12 125.45 130.00 125.00 128.10 0.0M
2023-12-11 123.00 129.90 123.00 128.10 0.0M
2023-12-08 125.20 127.70 120.05 122.60 0.0M
2023-12-07 132.00 132.00 118.00 125.20 0.0M
2023-12-06 117.00 137.15 114.00 128.20 0.0M
2023-12-05 118.00 120.00 115.90 117.20 0.0M
2023-12-04 118.00 119.80 115.55 117.65 0.0M
2023-12-01 118.85 119.30 114.20 117.70 0.0M
2023-11-30 118.00 120.00 113.00 116.50 0.0M
2023-11-29 116.85 118.00 115.10 116.65 0.0M
2023-11-28 116.50 117.00 113.00 115.50 0.0M
2023-11-24 117.70 117.70 113.00 114.20 0.0M
2023-11-23 115.05 117.80 111.80 113.85 0.0M
2023-11-22 117.90 117.90 114.10 115.00 0.0M
2023-11-21 119.00 119.00 114.00 114.80 0.0M
2023-11-20 116.00 116.00 113.60 114.10 0.0M
2023-11-17 113.85 113.85 111.15 113.15 0.0M
2023-11-16 113.00 114.90 112.05 113.85 0.0M
2023-11-15 114.80 114.80 109.55 112.75 0.0M
2023-11-13 113.00 113.50 108.40 111.00 0.0M
2023-11-12 108.00 113.00 105.65 113.00 0.0M
2023-11-10 111.00 112.45 106.00 108.00 0.0M
2023-11-09 115.50 115.50 109.00 111.00 0.0M
2023-11-08 113.00 113.00 109.10 112.50 0.0M
2023-11-07 113.75 113.75 110.05 112.35 0.0M
2023-11-06 114.40 115.00 111.00 113.95 0.0M
2023-11-03 115.50 115.50 109.75 111.35 0.0M
2023-11-02 112.50 113.60 108.80 112.10 0.0M
2023-11-01 114.00 114.00 108.80 110.60 0.0M
2023-10-31 116.35 116.35 110.00 110.20 0.0M
2023-10-30 117.00 117.10 107.00 114.35 0.0M
2023-10-27 112.50 112.50 111.10 112.05 0.0M
2023-10-26 110.00 113.80 106.35 108.70 0.0M
2023-10-25 109.50 112.80 109.50 111.80 0.0M
2023-10-23 115.00 118.80 109.25 109.50 0.0M
2023-10-20 112.15 117.75 110.00 114.95 0.0M
2023-10-19 114.00 114.00 112.00 112.15 0.0M
2023-10-18 112.20 115.00 112.20 114.40 0.0M
2023-10-17 116.85 116.85 114.00 114.55 0.0M
2023-10-16 115.10 118.70 114.20 114.75 0.0M
2023-10-13 119.35 119.45 115.35 117.70 0.0M
2023-10-12 119.90 119.90 117.30 117.95 0.0M
2023-10-11 120.00 120.00 115.05 119.00 0.0M
2023-10-10 115.10 121.00 115.10 119.50 0.0M
2023-10-09 118.05 120.20 114.05 116.10 0.0M
2023-10-06 120.00 122.00 115.00 118.05 0.0M
2023-10-05 122.00 122.00 120.00 120.50 0.0M
2023-10-04 124.00 124.00 118.00 120.20 0.0M
2023-10-03 120.55 123.85 120.00 120.35 0.0M
2023-09-29 126.45 126.45 119.00 123.30 0.0M
2023-09-28 125.00 125.50 117.00 123.40 0.0M
2023-09-27 123.00 127.00 119.00 120.25 0.0M
2023-09-26 116.90 122.00 116.90 121.30 0.0M
2023-09-25 125.20 125.30 120.00 123.05 0.0M
2023-09-22 126.50 126.50 120.05 122.80 0.0M
2023-09-21 126.00 128.00 123.00 123.60 0.0M
2023-09-20 128.00 128.00 123.50 125.85 0.0M
2023-09-18 128.75 129.95 124.20 127.50 0.0M
2023-09-15 133.00 133.00 123.00 126.20 0.0M
2023-09-14 126.50 128.60 118.00 128.60 0.0M
2023-09-13 123.50 125.00 118.80 122.50 0.0M
2023-09-12 127.50 131.50 123.50 125.05 0.0M
2023-09-11 132.30 135.00 128.00 129.50 0.0M
2023-09-08 130.95 133.10 128.00 129.70 0.0M
2023-09-07 130.50 131.50 128.00 130.15 0.0M
2023-09-06 130.30 134.45 130.00 130.50 0.0M
2023-09-05 135.00 136.45 127.25 132.70 0.0M
2023-09-04 133.15 139.00 132.00 133.50 0.0M
2023-09-01 136.65 136.65 128.15 133.65 0.0M
2023-08-31 138.15 138.15 131.50 134.10 0.0M
2023-08-30 133.30 140.00 133.00 133.90 0.0M
2023-08-29 137.15 137.15 131.00 133.65 0.0M
2023-08-28 137.80 138.90 131.00 134.10 0.0M
2023-08-25 136.50 139.85 134.00 134.60 0.0M
2023-08-24 139.75 140.80 130.00 136.30 0.0M
2023-08-23 139.95 142.00 135.50 136.00 0.0M
2023-08-22 139.00 144.00 136.00 137.05 0.0M
2023-08-21 139.00 144.30 132.25 137.90 0.0M
2023-08-18 137.05 142.00 130.85 137.45 0.0M
2023-08-17 129.50 142.00 129.50 137.70 0.0M
2023-08-16 135.00 138.00 121.00 132.70 0.0M
2023-08-14 127.50 143.95 127.50 138.70 0.1M
2023-08-11 130.40 134.00 120.00 122.20 0.1M
2023-08-10 104.80 122.85 104.00 122.85 0.1M
2023-08-09 104.00 105.90 101.10 102.40 0.0M
2023-08-08 106.00 108.65 100.30 103.85 0.0M
2023-08-07 100.50 106.90 98.35 103.85 0.0M
2023-08-04 98.25 100.55 98.25 99.30 0.0M
2023-08-03 99.70 100.65 98.05 100.55 0.0M
2023-08-02 101.60 101.75 97.00 99.70 0.0M
2023-08-01 103.20 103.20 98.20 98.50 0.0M
2023-07-31 102.80 104.00 99.50 100.25 0.0M
2023-07-28 98.55 102.90 98.00 99.70 0.0M
2023-07-27 100.00 100.00 96.70 98.55 0.0M
2023-07-26 100.00 100.00 97.10 99.00 0.0M
2023-07-25 102.00 102.00 99.00 99.45 0.0M
2023-07-24 100.60 103.30 97.00 100.60 0.0M
2023-07-21 104.30 104.30 98.00 98.65 0.0M
2023-07-20 95.05 102.90 95.05 100.85 0.0M
2023-07-19 95.25 97.00 95.25 96.20 0.0M
2023-07-18 96.35 97.90 94.25 95.20 0.0M
2023-07-17 97.70 97.70 95.10 96.70 0.0M
2023-07-14 96.15 97.95 92.70 96.15 0.0M
2023-07-13 98.60 98.60 95.20 95.95 0.0M
2023-07-12 96.10 99.40 96.10 96.90 0.0M
2023-07-11 98.80 99.70 96.90 97.90 0.0M
2023-07-10 100.00 100.00 95.00 98.55 0.0M
2023-07-07 101.80 101.80 90.95 96.75 0.0M
2023-07-06 100.80 100.80 96.20 99.70 0.0M
2023-07-05 99.40 101.80 97.00 98.55 0.0M
2023-07-04 101.00 103.50 97.00 98.30 0.0M
2023-07-03 103.90 106.75 99.00 99.55 0.0M
2023-06-30 108.50 114.12 101.20 103.28 0.1M
2023-06-28 95.00 103.75 91.97 103.75 0.1M
2023-06-27 99.50 102.30 94.32 94.32 0.1M
2023-06-26 116.00 116.00 104.79 104.79 0.1M
2023-06-23 106.00 116.43 106.00 116.43 0.2M
2023-06-22 82.00 97.03 78.50 97.03 0.1M
2023-06-21 78.25 82.49 78.25 80.86 0.0M
2023-06-20 79.00 82.88 79.00 80.09 0.0M
2023-06-19 82.99 83.73 79.05 79.95 0.0M
2023-06-16 83.00 83.00 79.80 81.74 0.0M
2023-06-15 84.00 84.00 78.80 80.41 0.0M
2023-06-14 80.90 82.00 78.56 81.09 0.0M
2023-06-13 80.99 80.99 77.01 79.34 0.0M
2023-06-12 79.94 81.00 78.50 80.79 0.0M
2023-06-09 79.90 81.00 77.02 79.21 0.0M
2023-06-08 80.41 80.41 78.00 78.71 0.0M
2023-06-07 76.27 79.00 76.27 78.21 0.0M
2023-06-06 80.38 80.38 76.00 78.17 0.0M
2023-06-05 81.40 81.40 76.25 78.70 0.0M
2023-06-02 76.40 77.00 74.00 76.70 0.0M
2023-06-01 76.95 76.95 73.81 75.33 0.0M
2023-05-31 78.00 80.00 75.11 76.37 0.0M
2023-05-30 79.90 81.29 75.17 76.45 0.0M
2023-05-29 74.88 78.84 73.00 75.81 0.0M
2023-05-26 74.95 74.95 73.00 73.42 0.0M
2023-05-25 74.60 74.60 72.46 73.50 0.0M
2023-05-24 74.00 75.99 71.50 73.14 0.0M
2023-05-23 79.40 79.40 75.05 76.08 0.0M
2023-05-22 79.50 79.50 76.00 77.81 0.0M
2023-05-19 79.15 80.00 76.50 77.95 0.0M
2023-05-18 78.00 82.00 77.00 77.60 0.0M
2023-05-17 75.50 79.11 75.50 76.49 0.0M
2023-05-16 79.45 79.45 73.50 75.35 0.0M
2023-05-15 78.82 81.50 76.30 77.54 0.0M
2023-05-12 81.00 82.00 77.20 78.82 0.0M
2023-05-11 82.00 82.00 75.50 79.28 0.0M
2023-05-10 78.20 80.00 76.02 77.51 0.0M
2023-05-09 77.20 79.85 75.20 76.20 0.0M
2023-05-08 83.25 85.18 75.10 77.28 0.0M
2023-05-05 78.65 84.50 74.21 81.35 0.0M
2023-05-04 74.99 74.99 72.00 73.24 0.0M
2023-05-03 75.81 75.81 70.00 72.47 0.0M
2023-05-02 75.00 77.70 73.00 74.11 0.0M
2023-04-28 78.90 78.90 75.01 76.69 0.0M
2023-04-27 76.00 78.70 74.00 76.68 0.0M
2023-04-26 77.25 79.85 77.01 77.74 0.0M
2023-04-25 80.92 81.00 77.16 78.48 0.0M
2023-04-24 81.00 82.28 75.00 79.33 0.0M
2023-04-21 79.00 80.50 78.11 79.40 0.0M
2023-04-20 81.55 81.55 78.01 78.65 0.0M
2023-04-19 81.50 81.50 78.50 79.94 0.0M
2023-04-18 83.50 83.50 77.00 78.72 0.0M
2023-04-17 80.95 83.85 78.20 81.75 0.0M
2023-04-13 85.00 85.00 81.40 82.20 0.0M
2023-04-12 85.00 85.00 78.45 79.45 0.0M
2023-04-11 87.76 87.76 82.70 83.86 0.0M
2023-04-10 85.00 88.70 81.60 85.62 0.0M
2023-04-06 89.99 89.99 85.75 85.87 0.0M
2023-04-05 92.40 92.40 86.70 87.04 0.0M
2023-04-03 92.64 92.64 87.48 88.96 0.0M
2023-03-31 91.00 91.80 86.51 89.54 0.0M
2023-03-29 86.00 91.50 86.00 89.11 0.0M
2023-03-28 86.55 93.15 86.55 88.82 0.0M
2023-03-27 93.99 93.99 89.00 91.17 0.0M
2023-03-24 92.00 94.40 90.05 92.04 0.0M
2023-03-23 94.14 94.14 90.65 91.73 0.0M
2023-03-22 90.11 95.00 90.11 91.85 0.0M
2023-03-21 93.30 95.87 90.32 93.89 0.0M
2023-03-20 97.50 97.50 89.05 91.39 0.0M
2023-03-17 96.99 96.99 88.25 93.26 0.0M
2023-03-16 96.90 96.90 86.20 92.38 0.0M
2023-03-15 93.00 93.99 86.30 92.67 0.0M
2023-03-14 94.00 97.80 78.60 88.52 0.0M
2023-03-13 93.60 97.40 93.60 93.85 0.0M
2023-03-10 99.20 99.59 94.21 96.18 0.0M
2023-03-09 96.01 100.00 96.01 97.23 0.0M
2023-03-08 100.75 100.75 95.00 97.72 0.0M
2023-03-06 96.00 100.00 93.00 97.11 0.0M
2023-03-03 97.00 100.00 95.00 96.22 0.0M
2023-03-02 95.45 98.99 93.01 96.74 0.0M
2023-03-01 94.95 99.90 92.00 97.36 0.0M
2023-02-28 95.85 95.85 89.95 91.75 0.0M
2023-02-27 97.80 97.95 92.10 92.85 0.0M
2023-02-24 100.95 100.95 95.00 95.40 0.0M
2023-02-23 96.00 98.00 93.30 97.60 0.0M
2023-02-22 99.95 99.95 93.30 94.05 0.0M
2023-02-21 102.00 102.00 97.00 98.55 0.0M
2023-02-20 102.15 102.15 97.60 98.80 0.0M
2023-02-17 95.00 102.00 93.00 100.20 0.0M
2023-02-16 98.00 99.00 96.00 98.30 0.0M
2023-02-15 98.00 100.00 95.15 99.00 0.0M
2023-02-14 99.05 99.05 95.00 98.50 0.0M
2023-02-13 100.95 103.00 99.00 99.15 0.0M
2023-02-10 99.00 102.80 99.00 100.15 0.0M
2023-02-09 100.10 105.00 99.30 100.00 0.0M
2023-02-08 110.40 110.95 99.60 103.25 0.0M
2023-02-07 118.15 121.85 100.45 107.25 0.0M
2023-02-06 122.00 123.00 113.00 115.80 0.0M
2023-02-03 104.95 114.40 100.50 114.40 0.0M
2023-02-02 97.00 97.00 88.00 95.35 0.0M
2023-02-01 99.00 99.00 90.05 93.50 0.0M
2023-01-31 99.00 99.00 96.00 98.65 0.0M
2023-01-30 94.85 99.80 94.50 98.95 0.0M
2023-01-27 96.10 99.60 96.00 96.75 0.0M
2023-01-25 100.00 100.00 95.00 97.95 0.0M
2023-01-24 99.00 100.95 94.50 99.10 0.0M
2023-01-23 102.00 103.00 97.00 99.40 0.0M
2023-01-20 102.00 102.00 97.00 101.35 0.0M
2023-01-19 99.80 101.00 99.50 100.65 0.0M
2023-01-18 102.00 102.95 99.00 100.15 0.0M
2023-01-17 100.55 103.00 100.55 101.15 0.0M
2023-01-16 102.00 104.00 101.50 101.90 0.0M
2023-01-13 103.90 106.00 103.05 104.00 0.0M
2023-01-12 107.00 107.00 103.00 103.85 0.0M
2023-01-11 108.00 108.00 103.60 106.25 0.0M
2023-01-10 102.60 107.95 102.60 107.00 0.0M
2023-01-09 109.00 109.00 106.05 107.00 0.0M
2023-01-06 113.50 113.50 107.60 108.10 0.0M
2023-01-05 109.00 109.00 107.00 108.25 0.0M
2023-01-04 106.55 109.00 106.55 109.00 0.0M
2023-01-03 106.60 111.00 106.60 109.20 0.0M
2023-01-02 111.95 111.95 106.50 108.70 0.0M