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
2023-12-29 103.20 103.20 88.45 93.45 0.0M
2023-12-28 102.95 106.00 93.50 96.10 0.0M
2023-12-27 103.10 103.10 103.10 103.10 0.0M
2023-12-26 106.00 106.00 105.90 105.90 0.0M
2023-12-22 103.20 103.20 103.20 103.20 0.0M
2023-12-21 105.90 105.90 95.50 103.20 0.0M
2023-12-20 106.00 106.00 106.00 106.00 0.0M
2023-12-19 105.00 105.00 102.00 102.00 0.0M
2023-12-18 105.00 105.00 105.00 105.00 0.0M
2023-12-15 107.80 107.80 107.80 107.80 0.0M
2023-12-14 99.00 106.00 99.00 104.15 0.0M
2023-12-13 108.80 108.80 98.00 98.00 0.0M
2023-12-12 103.20 105.95 97.00 100.55 0.0M
2023-12-11 104.95 108.90 95.20 106.00 0.0M
2023-12-08 107.80 108.00 99.80 100.05 0.0M
2023-12-07 101.30 111.30 91.30 107.95 0.0M
2023-12-06 103.75 111.90 101.30 101.30 0.0M
2023-12-05 109.35 109.35 106.55 106.60 0.0M
2023-12-04 112.15 112.15 112.15 112.15 0.0M
2023-12-01 119.35 119.35 111.25 111.45 0.0M
2023-11-30 113.60 122.35 110.75 117.10 0.0M
2023-11-29 113.35 116.65 105.55 116.55 0.0M
2023-11-28 109.00 111.30 103.30 111.10 0.0M
2023-11-24 99.85 106.70 97.50 106.00 0.0M
2023-11-23 105.20 105.20 102.60 102.60 0.0M
2023-11-22 109.20 109.20 106.40 108.00 0.0M
2023-11-21 104.00 109.20 104.00 109.20 0.0M
2023-11-20 106.95 106.95 104.00 104.00 0.0M
2023-11-17 99.25 106.95 96.95 106.95 0.0M
2023-11-16 102.05 102.05 102.05 102.05 0.0M
2023-11-15 97.15 104.70 94.80 97.20 0.0M
2023-11-13 99.75 99.75 99.75 99.75 0.0M
2023-11-12 105.15 108.00 105.00 105.00 0.0M
2023-11-10 110.00 110.00 102.00 103.05 0.0M
2023-11-09 107.00 107.00 105.55 105.55 0.0M
2023-11-08 97.90 101.95 97.80 101.95 0.0M
2023-11-07 93.40 97.75 93.40 97.35 0.0M
2023-11-06 93.30 96.90 93.30 93.35 0.0M
2023-11-03 98.20 98.20 98.20 98.20 0.0M
2023-11-02 103.35 103.35 103.35 103.35 0.0M
2023-11-01 119.70 119.70 108.75 108.75 0.0M
2023-10-31 111.00 114.46 111.00 114.46 0.0M
2023-10-30 109.00 109.01 109.00 109.01 0.0M
2023-10-27 103.82 103.82 103.82 103.82 0.0M
2023-10-26 98.88 98.88 98.88 98.88 0.0M
2023-10-25 94.15 94.18 94.05 94.18 0.0M
2023-10-23 89.70 89.70 89.70 89.70 0.0M
2023-10-20 85.43 85.43 85.43 85.43 0.0M
2023-10-19 81.00 81.37 81.00 81.37 0.0M
2023-10-18 77.50 77.50 77.50 77.50 0.0M
2023-10-17 77.50 77.50 77.45 77.45 0.0M
2023-10-16 81.50 85.57 77.45 77.45 0.0M
2023-10-13 81.50 81.50 81.50 81.50 0.0M
2023-10-12 77.70 77.70 71.60 77.70 0.0M
2023-10-11 75.00 75.00 74.00 74.00 0.0M
2023-10-10 76.40 76.45 74.96 74.96 0.0M
2023-10-04 78.90 78.90 78.90 78.90 0.0M
2023-10-03 83.00 83.00 78.85 78.90 0.0M
2023-09-28 83.00 83.00 83.00 83.00 0.0M
2023-09-21 81.88 82.00 81.88 81.88 0.0M
2023-09-18 83.55 83.55 83.55 83.55 0.0M
2023-09-14 83.79 83.79 83.79 83.79 0.0M
2023-09-12 85.49 85.49 85.49 85.49 0.0M
2023-09-11 87.25 87.25 85.49 85.49 0.0M
2023-09-08 87.23 87.23 87.23 87.23 0.0M
2023-09-07 89.00 89.00 89.00 89.00 0.0M
2023-09-06 87.26 87.26 87.26 87.26 0.0M
2023-09-04 85.55 85.55 85.55 85.55 0.0M
2023-08-28 85.55 85.55 85.55 85.55 0.0M
2023-08-25 87.30 87.30 87.25 87.25 0.0M
2023-08-24 89.00 89.00 89.00 89.00 0.0M
2023-08-22 95.45 99.75 90.70 90.80 0.0M
2023-08-21 95.45 95.45 89.05 95.45 0.0M
2023-08-18 91.70 91.70 90.95 90.95 0.0M
2023-08-17 87.35 87.35 87.35 87.35 0.0M
2023-08-16 87.00 89.00 83.20 83.20 0.0M
2023-08-14 86.10 86.10 86.10 86.10 0.0M
2023-08-11 80.35 86.45 80.35 82.00 0.0M
2023-08-10 84.35 84.35 82.35 82.35 0.0M
2023-08-09 86.75 88.75 84.35 84.35 0.0M
2023-08-08 82.55 88.75 80.35 88.75 0.0M
2023-08-07 87.05 91.25 84.55 84.55 0.0M
2023-08-04 87.30 89.00 84.85 89.00 0.0M
2023-08-03 89.25 98.55 89.25 89.30 0.0M
2023-08-02 99.00 99.00 93.90 93.90 0.0M
2023-08-01 98.80 98.80 98.80 98.80 0.0M
2023-07-31 114.35 114.80 103.95 103.95 0.0M
2023-07-28 109.85 109.85 109.40 109.40 0.0M
2023-07-27 105.70 105.70 105.70 105.70 0.0M
2023-07-25 106.00 106.00 100.70 100.70 0.0M
2023-07-24 116.95 116.95 106.00 106.00 0.0M
2023-07-17 111.45 111.45 111.45 111.45 0.0M
2023-07-10 116.00 116.00 113.70 113.70 0.0M
2023-06-19 113.94 116.00 113.94 116.00 0.0M
2023-06-14 116.26 116.26 116.26 116.26 0.0M
2023-06-13 110.73 110.73 110.73 110.73 0.0M
2023-06-12 105.46 105.46 105.46 105.46 0.0M
2023-06-09 100.44 100.44 100.44 100.44 0.0M
2023-06-08 95.00 95.66 95.00 95.66 0.0M
2023-06-07 85.00 91.11 85.00 91.11 0.0M
2023-06-06 86.78 86.78 86.78 86.78 0.0M
2023-06-05 82.68 82.68 82.65 82.65 0.0M
2023-06-02 78.75 78.75 71.25 78.75 0.0M
2023-06-01 75.00 75.00 75.00 75.00 0.0M
2023-05-25 75.00 75.00 75.00 75.00 0.0M
2023-05-24 75.00 75.00 75.00 75.00 0.0M
2023-05-23 77.00 77.01 77.00 77.00 0.0M
2023-05-19 79.00 79.00 79.00 79.00 0.0M
2023-05-18 79.00 79.00 79.00 79.00 0.0M
2023-05-15 81.00 81.00 81.00 81.00 0.0M
2023-05-11 81.00 81.00 81.00 81.00 0.0M
2023-05-10 79.00 79.00 77.25 77.43 0.0M
2023-05-09 77.25 77.25 75.29 75.29 0.0M
2023-05-08 85.03 85.03 79.25 79.25 0.0M
2023-05-05 77.17 80.99 74.00 80.99 0.0M
2023-05-04 77.17 77.17 77.17 77.17 0.0M
2023-05-03 81.23 81.23 81.23 81.23 0.0M
2023-05-02 88.00 88.00 85.50 85.50 0.0M
2023-04-28 91.00 91.00 90.00 90.00 0.0M
2023-04-27 96.05 96.05 93.34 93.34 0.2M
2023-04-26 104.95 104.95 98.25 98.25 0.0M
2023-04-25 95.00 101.00 95.00 101.00 0.0M
2023-04-24 101.54 103.99 97.00 97.10 0.0M
2023-04-21 98.99 99.55 92.50 99.55 0.0M
2023-04-20 94.80 94.81 94.80 94.81 0.0M
2023-04-19 92.55 92.55 90.30 90.30 0.0M
2023-04-18 90.30 90.30 90.30 90.30 0.0M
2023-04-17 86.32 86.32 82.21 86.00 0.0M
2023-04-13 82.21 82.21 82.21 82.21 0.0M
2023-04-12 78.30 78.30 78.30 78.30 0.0M
2023-04-11 78.33 78.33 72.00 74.60 0.0M
2023-04-10 74.66 74.66 74.60 74.60 0.0M
2023-04-06 71.11 71.11 71.11 71.11 0.0M
2023-04-05 67.73 67.73 67.73 67.73 0.0M
2023-04-03 64.51 64.51 64.51 64.51 0.0M
2023-03-31 61.44 61.44 61.44 61.44 0.0M
2023-03-29 58.52 58.52 58.52 58.52 1.1M
2023-03-24 55.74 55.74 55.74 55.74 0.0M
2023-03-17 53.09 53.09 53.09 53.09 0.0M
2023-03-16 50.57 50.57 46.05 50.57 0.0M
2023-03-15 48.17 48.17 48.17 48.17 0.0M
2023-03-14 45.88 45.88 45.88 45.88 0.0M
2023-03-09 43.70 43.70 43.70 43.70 0.0M
2023-03-06 45.89 45.89 45.89 45.89 0.0M
2023-03-02 43.71 43.71 43.71 43.71 0.0M
2023-03-01 41.63 41.63 41.63 41.63 0.0M
2023-02-28 39.65 39.65 39.55 39.65 0.0M
2023-02-27 41.35 41.35 41.35 41.35 0.0M
2023-02-23 44.05 44.05 42.10 42.15 0.0M
2023-02-22 44.00 44.00 44.00 44.00 0.0M
2023-02-20 46.10 46.10 44.00 44.00 0.0M
2023-02-17 48.25 48.25 46.10 46.10 0.0M
2023-02-16 48.35 48.35 48.25 48.25 0.0M
2023-02-15 50.70 50.70 48.30 48.30 0.0M
2023-02-14 50.70 50.70 50.70 50.70 0.0M
2023-02-13 52.45 52.45 52.40 52.40 0.0M
2023-02-10 55.00 55.00 55.00 55.00 0.0M
2023-02-09 57.25 57.25 57.25 57.25 0.0M
2023-02-08 61.00 61.00 57.25 57.25 0.0M
2023-02-07 60.05 60.05 60.05 60.05 0.0M
2023-02-03 62.55 62.55 62.50 62.50 0.0M
2023-02-02 65.75 65.75 65.75 65.75 0.0M
2023-02-01 72.80 72.80 69.20 69.20 0.0M
2023-01-31 69.50 76.65 69.35 72.80 0.0M
2023-01-30 70.15 73.00 70.15 73.00 0.0M
2023-01-27 73.80 73.80 73.80 73.80 0.0M
2023-01-25 77.65 77.65 77.65 77.65 0.0M
2023-01-23 81.70 81.70 81.70 81.70 0.0M
2023-01-20 86.00 86.00 81.70 81.70 0.0M
2023-01-19 86.00 86.00 86.00 86.00 0.0M
2023-01-18 86.00 86.00 86.00 86.00 0.0M
2023-01-17 86.00 86.00 86.00 86.00 0.0M
2023-01-16 86.00 86.00 86.00 86.00 0.0M
2023-01-13 87.90 87.90 87.90 87.90 0.0M
2023-01-12 92.50 92.50 92.50 92.50 0.0M