Gogia Capital Services Ltd (GOGC)

GOGC
🏛️ インド →
96.99
最終更新: 2025-09-25
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
2021-12-30 79.35 79.35 76.00 79.35 0.0M
2021-12-28 79.35 79.35 76.00 79.35 0.0M
2021-12-27 79.35 79.35 79.35 79.35 0.0M
2021-12-24 79.35 79.35 79.35 79.35 0.0M
2021-12-23 79.35 79.35 79.35 79.35 0.0M
2021-12-15 79.35 79.35 79.35 79.35 0.0M
2021-12-14 83.50 83.50 79.35 79.35 0.0M
2021-12-13 83.50 83.50 83.50 83.50 0.0M
2021-12-10 83.50 83.50 83.50 83.50 0.0M
2021-12-03 83.55 83.55 83.50 83.50 0.0M
2021-12-02 79.05 83.55 79.05 83.55 0.0M
2021-11-24 79.60 79.60 79.60 79.60 0.0M
2021-11-18 75.85 79.60 75.85 79.60 0.0M
2021-11-17 75.85 75.85 75.85 75.85 0.0M
2021-11-16 88.20 88.20 79.80 79.80 0.0M
2021-11-15 84.00 84.00 84.00 84.00 0.0M
2021-11-12 83.60 83.60 83.60 83.60 0.0M
2021-11-11 88.00 88.00 88.00 88.00 0.0M
2021-11-10 88.00 88.00 88.00 88.00 0.0M
2021-11-09 88.55 88.55 88.55 88.55 0.0M
2021-11-03 88.55 88.55 88.55 88.55 0.0M
2021-11-02 84.55 84.55 84.55 84.55 0.0M
2021-11-01 84.55 84.55 84.55 84.55 0.0M
2021-10-29 80.55 80.55 80.55 80.55 0.0M
2021-10-28 84.75 84.75 84.75 84.75 0.0M
2021-10-25 89.20 89.20 89.20 89.20 0.0M
2021-10-21 90.95 91.00 90.95 91.00 0.0M
2021-10-20 89.15 89.15 89.15 89.15 0.0M
2021-10-19 87.40 87.40 87.40 87.40 0.0M
2021-10-07 87.40 87.40 87.40 87.40 0.0M
2021-10-04 87.40 87.40 87.40 87.40 0.0M
2021-10-01 87.40 87.40 87.40 87.40 0.0M
2021-09-28 87.40 87.40 87.40 87.40 0.0M
2021-09-23 92.00 92.00 92.00 92.00 0.0M
2021-09-21 92.00 92.00 92.00 92.00 0.0M
2021-09-16 92.00 92.00 92.00 92.00 0.0M
2021-09-14 92.00 92.00 92.00 92.00 0.0M
2021-09-06 92.00 92.00 92.00 92.00 0.0M
2021-09-02 92.00 92.00 92.00 92.00 0.0M
2021-08-31 95.00 95.00 95.00 95.00 0.0M
2021-08-27 94.80 94.80 94.80 94.80 0.0M
2021-08-26 99.75 99.75 99.75 99.75 0.0M
2021-08-25 105.00 105.00 105.00 105.00 0.0M
2021-08-20 105.00 105.00 105.00 105.00 0.0M
2021-08-16 116.95 116.95 106.00 106.00 0.0M
2021-08-13 111.50 111.50 111.50 111.50 0.0M
2021-08-12 106.00 111.50 106.00 111.50 0.0M
2021-08-11 106.55 106.55 106.55 106.55 0.0M
2021-08-10 106.00 106.65 96.65 106.55 0.0M
2021-08-09 96.85 101.60 96.85 101.60 0.0M
2021-08-06 89.00 96.85 89.00 96.85 0.0M
2021-08-05 92.25 92.25 92.25 92.25 0.0M
2021-08-04 87.90 87.90 87.90 87.90 0.0M
2021-08-02 83.75 83.75 83.75 83.75 0.0M
2021-07-30 79.80 79.80 79.80 79.80 0.0M
2021-07-29 76.00 76.00 76.00 76.00 0.0M
2021-07-28 72.50 72.50 72.00 72.40 0.0M
2021-07-27 69.05 69.05 69.05 69.05 0.0M
2021-07-26 65.80 65.80 65.80 65.80 0.0M
2021-07-23 63.00 63.00 62.70 62.70 0.0M
2021-07-22 63.50 66.00 60.00 66.00 0.0M
2021-07-20 63.00 63.00 63.00 63.00 0.0M
2021-07-16 60.10 60.20 60.10 60.20 0.0M
2021-07-15 66.50 66.50 63.20 63.20 0.0M
2021-07-12 66.05 66.50 66.05 66.50 0.0M
2021-07-09 69.50 69.50 69.50 69.50 0.0M
2021-07-08 73.15 73.15 73.15 73.15 0.0M
2021-07-07 76.95 76.95 76.95 76.95 0.0M
2021-07-02 77.00 77.00 77.00 77.00 0.0M
2021-07-01 77.80 77.80 77.80 77.80 0.0M
2021-06-30 74.10 74.10 74.10 74.10 0.0M
2021-06-15 70.60 70.60 70.60 70.60 0.0M
2021-06-07 70.70 70.70 70.60 70.60 0.0M
2021-06-04 67.35 67.35 67.35 67.35 0.0M
2021-06-02 64.15 64.15 64.15 64.15 0.0M
2021-06-01 61.15 61.15 61.15 61.15 0.0M
2021-05-31 58.25 58.25 58.25 58.25 0.0M
2021-05-26 52.95 55.50 52.95 55.50 0.0M
2021-05-25 52.95 52.95 52.95 52.95 0.0M
2021-05-17 55.70 55.70 55.70 55.70 0.0M
2021-05-14 53.15 53.15 53.15 53.15 0.0M
2021-05-12 50.90 50.90 50.90 50.90 0.0M
2021-05-11 53.50 53.50 53.50 53.50 0.0M
2021-05-06 53.50 53.55 53.50 53.55 0.0M
2021-05-05 51.00 51.00 51.00 51.00 0.0M
2021-04-27 48.60 48.60 48.60 48.60 0.0M
2021-04-26 46.30 46.30 46.30 46.30 0.0M
2021-04-22 44.10 44.10 44.10 44.10 0.0M
2021-03-22 38.00 42.00 38.00 42.00 0.0M
2021-03-12 40.00 40.00 40.00 40.00 0.0M
2021-03-02 40.00 40.00 40.00 40.00 0.0M
2021-02-25 41.80 41.80 41.80 41.80 0.0M
2021-02-12 45.20 45.20 44.00 44.00 0.0M
2021-02-10 45.65 45.65 45.65 45.65 0.0M
2021-02-08 45.20 45.65 45.20 45.65 0.0M
2021-02-05 45.65 45.65 45.65 45.65 0.0M
2021-02-01 51.45 51.45 46.55 46.55 0.0M
2021-01-21 46.55 49.00 46.55 49.00 0.0M
2021-01-20 49.00 49.00 49.00 49.00 0.0M
2021-01-05 45.40 48.65 45.40 48.65 0.0M
2021-01-04 46.35 46.35 46.35 46.35 0.0M