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
2022-12-30 96.85 96.85 96.85 96.85 0.0M
2022-12-28 96.85 96.85 96.85 96.85 0.0M
2022-12-27 96.85 96.85 96.85 96.85 0.0M
2022-12-23 101.90 101.90 101.90 101.90 0.0M
2022-12-22 107.25 107.25 107.25 107.25 0.0M
2022-12-20 112.85 112.85 112.85 112.85 0.0M
2022-12-16 118.75 118.75 118.75 118.75 0.0M
2022-11-24 125.00 125.00 125.00 125.00 0.0M
2022-11-23 126.35 126.35 126.35 126.35 0.0M
2022-11-21 126.35 126.35 126.35 126.35 0.0M
2022-11-07 133.00 133.00 133.00 133.00 0.0M
2022-10-25 133.00 133.00 133.00 133.00 0.0M
2022-10-21 134.10 134.10 134.10 134.10 0.0M
2022-10-20 135.45 135.45 135.00 135.00 0.0M
2022-10-19 127.00 133.00 127.00 129.00 0.0M
2022-10-18 122.00 127.35 122.00 127.00 0.0M
2022-10-14 121.30 121.30 121.30 121.30 0.0M
2022-10-13 126.90 126.90 121.30 121.30 0.0M
2022-10-11 120.90 120.90 120.90 120.90 0.0M
2022-10-10 115.15 115.15 115.15 115.15 0.0M
2022-10-07 99.30 109.70 99.30 109.70 0.0M
2022-10-06 104.55 104.55 104.50 104.50 0.0M
2022-10-04 104.50 104.50 104.50 104.50 0.0M
2022-10-03 110.00 110.00 103.55 110.00 0.0M
2022-09-30 110.00 110.00 109.00 109.00 0.0M
2022-09-23 118.10 118.10 114.70 114.70 0.0M
2022-09-20 118.20 118.20 115.10 118.10 0.0M
2022-09-16 120.60 120.60 120.60 120.60 0.0M
2022-09-14 120.65 120.65 120.65 120.65 0.0M
2022-09-08 120.65 120.65 120.65 120.65 0.0M
2022-09-07 120.65 120.65 120.65 120.65 0.0M
2022-09-06 114.95 120.65 109.25 120.65 0.0M
2022-09-05 114.95 114.95 114.95 114.95 0.0M
2022-09-02 120.95 120.95 120.95 120.95 0.0M
2022-09-01 120.95 120.95 120.95 120.95 0.0M
2022-08-30 114.95 120.95 114.95 120.95 0.0M
2022-08-25 120.95 120.95 120.95 120.95 0.0M
2022-08-23 120.95 120.95 120.95 120.95 0.0M
2022-08-19 134.00 134.00 127.30 127.30 0.0M
2022-08-16 135.00 135.00 134.00 134.00 0.0M
2022-08-10 133.00 133.00 133.00 133.00 0.0M
2022-08-05 140.00 140.00 140.00 140.00 0.0M
2022-08-03 150.00 157.60 142.70 142.70 0.0M
2022-08-02 165.35 165.35 150.20 150.20 0.0M
2022-08-01 158.75 158.75 158.10 158.10 0.0M
2022-07-29 151.20 151.20 151.20 151.20 0.0M
2022-07-28 151.00 151.00 144.00 144.00 0.0M
2022-07-26 143.85 143.85 143.85 143.85 0.0M
2022-07-25 137.00 137.00 137.00 137.00 0.0M
2022-07-22 136.00 137.00 133.15 133.15 0.0M
2022-07-20 150.15 150.30 140.15 140.15 0.0M
2022-07-18 153.35 153.35 143.15 143.15 0.0M
2022-07-14 146.15 146.15 146.15 146.15 0.0M
2022-07-12 141.00 141.00 139.20 139.20 0.0M
2022-07-11 141.60 141.60 141.00 141.00 0.0M
2022-07-07 144.45 144.45 144.45 144.45 0.0M
2022-07-06 152.00 152.00 152.00 152.00 0.0M
2022-07-05 145.90 160.00 145.55 151.20 0.0M
2022-07-04 158.70 158.90 143.80 153.20 0.0M
2022-07-01 151.35 151.35 151.35 151.35 0.0M
2022-06-30 145.00 145.00 145.00 145.00 0.0M
2022-06-29 139.00 145.05 132.10 145.05 0.0M
2022-06-28 145.95 152.95 139.00 139.00 0.0M
2022-06-27 145.95 145.95 145.95 145.95 0.0M
2022-06-24 141.25 141.25 139.00 139.00 0.0M
2022-06-23 135.50 135.50 135.50 135.50 0.0M
2022-06-22 154.80 154.80 141.20 142.20 0.0M
2022-06-21 148.55 148.55 148.55 148.55 0.0M
2022-06-20 141.00 145.75 138.90 145.75 0.0M
2022-06-17 137.85 138.90 137.85 138.90 0.0M
2022-06-16 131.75 145.00 131.75 132.30 0.0M
2022-06-15 135.00 144.20 134.95 138.65 0.0M
2022-06-14 138.35 138.35 134.00 137.35 0.0M
2022-06-02 134.00 134.00 134.00 134.00 0.0M
2022-06-01 140.00 148.00 134.00 134.00 0.0M
2022-05-31 141.00 141.00 141.00 141.00 0.0M
2022-05-27 148.55 148.55 134.50 141.50 0.0M
2022-05-26 141.50 148.55 135.00 141.50 0.0M
2022-05-25 137.25 141.50 137.25 141.50 0.0M
2022-05-24 141.45 141.50 141.45 141.50 0.0M
2022-05-23 141.45 141.45 141.45 141.45 0.0M
2022-05-20 135.70 135.70 135.70 135.70 0.0M
2022-05-19 135.70 135.70 135.70 135.70 0.0M
2022-05-18 135.70 135.70 135.70 135.70 0.0M
2022-05-16 135.70 135.70 135.70 135.70 0.0M
2022-05-02 139.50 139.50 133.00 133.00 0.0M
2022-04-29 137.00 139.60 133.00 135.00 0.0M
2022-04-28 142.00 143.00 133.00 133.00 0.0M
2022-04-27 137.00 141.00 137.00 140.00 0.0M
2022-04-26 140.30 140.30 135.00 140.25 0.0M
2022-04-25 136.75 136.95 135.00 135.00 0.0M
2022-04-22 136.75 136.75 127.70 130.45 0.0M
2022-04-21 130.00 130.25 130.00 130.25 0.0M
2022-04-20 118.15 124.05 118.15 124.05 0.0M
2022-04-19 118.15 120.00 118.15 118.15 0.0M
2022-04-18 112.00 117.60 106.40 117.50 0.0M
2022-04-13 119.00 119.00 112.00 112.00 0.0M
2022-04-12 114.00 119.70 114.00 115.00 0.0M
2022-04-11 108.80 114.20 108.80 114.00 0.0M
2022-04-08 108.80 108.80 108.80 108.80 0.0M
2022-04-05 106.65 108.80 106.65 108.80 0.0M
2022-03-23 108.80 108.80 108.80 108.80 0.0M
2022-03-11 108.80 108.80 108.80 108.80 0.0M
2022-03-10 108.80 108.80 108.80 108.80 0.0M
2022-03-09 114.50 114.50 114.50 114.50 0.0M
2022-03-08 110.00 110.00 110.00 110.00 0.0M
2022-03-07 107.00 107.00 107.00 107.00 0.0M
2022-03-04 99.90 104.90 97.90 104.90 0.0M
2022-03-02 100.00 100.00 100.00 100.00 0.0M
2022-02-28 100.00 100.00 100.00 100.00 0.0M
2022-02-24 96.90 102.00 96.90 102.00 0.0M
2022-02-23 97.60 102.45 97.60 102.00 0.0M
2022-02-22 93.10 97.60 93.10 97.60 0.0M
2022-02-21 93.10 93.10 93.10 93.10 0.0M
2022-02-18 93.10 93.10 93.10 93.10 0.0M
2022-02-17 93.10 93.10 93.10 93.10 0.0M
2022-02-16 91.25 91.25 91.25 91.25 0.0M
2022-02-15 94.40 94.40 91.25 91.25 0.0M
2022-02-14 92.45 92.45 92.40 92.40 0.0M
2022-02-11 92.40 92.40 92.40 92.40 0.0M
2022-02-10 82.20 88.00 82.20 88.00 0.0M
2022-02-09 83.85 83.85 83.85 83.85 0.0M
2022-02-08 79.90 79.90 79.90 79.90 0.0M
2022-02-07 76.10 76.10 76.10 76.10 0.0M
2022-02-04 72.50 72.50 72.50 72.50 0.0M
2022-02-03 72.50 72.50 72.50 72.50 0.0M
2022-01-27 72.50 72.50 72.50 72.50 0.0M
2022-01-24 69.05 69.05 69.05 69.05 0.0M
2022-01-21 72.50 72.50 72.50 72.50 0.0M
2022-01-19 69.05 69.05 69.05 69.05 0.0M
2022-01-18 65.80 65.80 65.80 65.80 0.0M
2022-01-13 62.70 62.70 62.70 62.70 0.0M
2022-01-12 72.80 72.80 65.90 65.90 0.0M
2022-01-11 69.35 69.35 69.35 69.35 0.0M
2022-01-10 68.60 75.60 68.60 69.35 0.0M
2022-01-07 76.00 76.00 72.20 72.20 0.0M
2022-01-05 76.00 79.35 75.00 76.00 0.0M
2022-01-04 76.00 76.00 76.00 76.00 0.0M
2022-01-03 79.35 79.35 79.35 79.35 0.0M