GTN Industries Ltd (GTN)

GTN
🏛️ インド →
25.30
最終更新: 2025-09-26
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 51.21 52.70 48.05 49.38 0.1M
2023-12-28 47.40 51.85 47.40 50.21 0.1M
2023-12-27 47.60 52.00 45.51 47.60 0.2M
2023-12-26 44.95 50.49 44.00 47.83 0.5M
2023-12-22 39.10 43.60 39.00 42.08 0.0M
2023-12-21 40.00 40.50 39.40 40.00 0.0M
2023-12-20 42.30 44.00 39.95 40.03 0.0M
2023-12-19 44.31 45.44 40.51 43.31 0.2M
2023-12-18 42.19 46.62 40.20 43.66 0.3M
2023-12-15 35.99 42.27 35.13 42.14 0.3M
2023-12-14 35.40 36.20 35.10 35.23 0.0M
2023-12-13 36.30 36.68 34.00 34.97 0.0M
2023-12-12 36.19 36.50 34.00 35.59 0.0M
2023-12-11 35.12 36.96 35.12 35.53 0.0M
2023-12-08 36.00 36.54 35.41 35.86 0.0M
2023-12-07 36.48 36.94 35.20 35.95 0.0M
2023-12-06 36.94 36.94 30.65 36.60 0.0M
2023-12-05 36.19 36.90 35.80 36.75 0.0M
2023-12-04 36.50 36.99 36.20 36.61 0.0M
2023-12-01 36.89 36.89 34.99 36.49 0.0M
2023-11-30 39.50 39.50 36.00 36.67 0.0M
2023-11-29 38.50 39.95 37.10 38.59 0.0M
2023-11-28 41.40 41.40 38.50 39.25 0.0M
2023-11-24 37.55 42.00 37.00 38.64 0.0M
2023-11-23 36.71 37.88 36.71 37.32 0.0M
2023-11-22 36.70 37.80 36.60 37.10 0.0M
2023-11-21 37.73 37.73 36.60 36.72 0.0M
2023-11-20 37.90 37.90 36.66 36.81 0.0M
2023-11-17 37.25 38.00 35.50 37.50 0.0M
2023-11-16 37.25 38.90 37.25 37.73 0.0M
2023-11-15 36.87 38.00 36.87 37.96 0.0M
2023-11-13 38.79 38.79 36.43 36.87 0.0M
2023-11-12 38.99 38.99 36.52 37.25 0.0M
2023-11-10 37.99 39.00 37.00 37.12 0.0M
2023-11-09 36.00 39.90 36.00 37.59 0.0M
2023-11-08 38.79 38.79 35.60 36.27 0.0M
2023-11-07 37.90 41.00 35.52 36.89 0.0M
2023-11-06 37.40 38.00 35.68 37.00 0.0M
2023-11-03 37.92 40.00 37.00 38.04 0.0M
2023-11-02 37.00 38.00 36.95 37.00 0.0M
2023-11-01 39.79 39.79 37.00 37.78 0.0M
2023-10-31 38.49 38.49 37.67 38.04 0.0M
2023-10-30 39.99 40.00 36.51 37.88 0.0M
2023-10-27 36.55 39.73 36.55 38.32 0.0M
2023-10-26 41.05 41.05 35.00 37.75 0.0M
2023-10-25 37.30 39.99 36.01 36.03 0.0M
2023-10-23 39.80 40.50 38.21 38.21 0.0M
2023-10-20 37.31 39.30 37.30 39.02 0.0M
2023-10-19 37.99 38.85 36.15 38.32 0.0M
2023-10-18 36.30 37.40 35.80 37.27 0.0M
2023-10-17 34.52 36.90 34.52 36.12 0.0M
2023-10-16 35.89 36.70 34.10 35.55 0.0M
2023-10-13 34.90 35.89 33.51 35.46 0.0M
2023-10-12 35.76 36.00 33.60 34.50 0.0M
2023-10-11 35.70 37.45 34.70 34.90 0.0M
2023-10-10 35.60 35.76 33.00 35.70 0.0M
2023-10-09 32.00 34.11 32.00 34.06 0.0M
2023-10-06 32.10 32.49 31.71 32.49 0.0M
2023-10-05 32.20 32.20 32.11 32.11 0.0M
2023-10-04 33.00 33.00 32.34 32.34 0.0M
2023-10-03 33.00 33.00 32.70 33.00 0.0M
2023-09-29 32.47 33.00 32.47 33.00 0.0M
2023-09-28 32.31 32.36 32.31 32.36 0.0M
2023-09-27 32.92 32.94 32.92 32.94 0.0M
2023-09-26 33.89 33.89 32.58 33.50 0.0M
2023-09-25 33.23 33.23 33.23 33.23 0.0M
2023-09-22 33.92 33.92 33.66 33.90 0.0M
2023-09-21 33.92 34.50 33.92 33.92 0.0M
2023-09-20 34.58 35.27 33.90 33.92 0.0M
2023-09-18 35.28 35.31 34.58 34.58 0.0M
2023-09-15 35.95 35.95 35.28 35.28 0.0M
2023-09-14 36.00 36.00 36.00 36.00 0.0M
2023-09-13 36.73 36.73 36.73 36.73 0.0M
2023-09-12 37.47 37.47 37.47 37.47 0.0M
2023-09-11 38.23 38.23 38.23 38.23 0.0M
2023-09-08 39.31 39.31 39.01 39.01 0.0M
2023-09-07 39.27 39.31 39.27 39.31 0.0M
2023-09-06 38.51 39.27 38.51 39.27 0.0M
2023-09-05 38.80 38.80 38.50 38.50 0.0M
2023-09-04 41.03 41.03 37.13 39.13 0.1M
2023-09-01 39.08 39.08 39.08 39.08 0.0M
2023-08-31 37.22 37.22 37.22 37.22 0.0M
2023-08-30 33.85 35.45 33.85 35.45 0.0M
2023-08-29 32.94 33.96 32.35 33.77 0.0M
2023-08-28 33.40 34.00 32.15 32.60 0.0M
2023-08-25 33.50 33.50 32.31 33.34 0.0M
2023-08-24 33.00 33.50 31.80 33.27 0.0M
2023-08-23 32.93 32.99 31.56 32.92 0.0M
2023-08-22 32.10 32.87 31.00 32.49 0.0M
2023-08-21 32.03 32.65 31.70 32.48 0.0M
2023-08-18 32.94 34.50 31.60 32.79 0.0M
2023-08-17 32.30 32.98 31.57 32.94 0.0M
2023-08-16 32.30 33.60 31.00 31.52 0.0M
2023-08-14 33.02 33.02 32.01 32.24 0.0M
2023-08-11 33.81 34.50 33.41 33.60 0.0M
2023-08-10 34.50 35.17 34.00 34.50 0.0M
2023-08-09 33.50 35.40 33.01 34.50 0.0M
2023-08-08 34.20 34.84 33.00 34.19 0.0M
2023-08-07 35.29 35.49 33.40 34.46 0.0M
2023-08-04 34.01 35.97 34.01 34.83 0.0M
2023-08-03 35.00 35.99 34.16 34.72 0.0M
2023-08-02 34.40 35.98 34.40 35.04 0.0M
2023-08-01 34.99 35.93 34.95 35.70 0.0M
2023-07-31 36.28 36.70 33.56 34.45 0.0M
2023-07-28 38.25 38.25 34.81 35.09 0.0M
2023-07-27 37.99 37.99 35.40 36.59 0.0M
2023-07-26 34.20 36.42 34.05 36.42 0.0M
2023-07-25 35.00 35.49 34.50 34.69 0.0M
2023-07-24 36.01 37.99 35.42 35.63 0.0M
2023-07-21 38.00 38.40 36.60 37.28 0.0M
2023-07-20 39.10 39.10 36.60 37.48 0.0M
2023-07-19 38.00 41.00 38.00 38.38 0.0M
2023-07-18 39.25 40.00 39.25 39.40 0.0M
2023-07-17 38.58 42.49 38.50 41.21 0.0M
2023-07-14 45.95 45.95 37.70 38.94 0.1M
2023-07-13 47.80 52.42 44.50 45.12 0.7M
2023-07-12 38.65 45.45 36.55 43.69 0.2M
2023-07-11 33.78 38.75 32.26 37.91 0.1M
2023-07-10 33.83 33.99 32.15 32.34 0.0M
2023-07-07 34.82 34.82 31.45 31.99 0.0M
2023-07-06 35.15 35.15 31.10 33.41 0.0M
2023-07-05 32.99 34.10 32.20 33.35 0.0M
2023-07-04 32.98 32.98 31.56 32.69 0.0M
2023-07-03 32.10 33.20 31.52 31.76 0.0M
2023-06-30 31.10 32.35 30.55 32.01 0.0M
2023-06-28 32.85 33.85 28.00 31.40 0.0M
2023-06-27 33.90 33.90 32.85 33.81 0.0M
2023-06-26 32.61 33.93 32.61 32.82 0.0M
2023-06-23 32.62 33.94 32.05 33.18 0.0M
2023-06-22 33.50 34.27 32.61 32.64 0.0M
2023-06-21 33.75 34.45 31.69 33.85 0.0M
2023-06-20 34.50 34.50 33.01 33.81 0.0M
2023-06-19 35.75 35.75 33.25 33.64 0.0M
2023-06-16 34.60 35.93 33.50 33.52 0.0M
2023-06-15 32.01 36.90 31.90 34.60 0.0M
2023-06-14 32.35 33.90 32.35 32.53 0.0M
2023-06-13 33.90 33.90 32.35 32.52 0.0M
2023-06-12 32.93 34.65 32.01 32.54 0.0M
2023-06-09 36.75 36.75 32.20 32.93 0.0M
2023-06-08 37.99 39.00 34.10 35.51 0.0M
2023-06-07 35.98 37.97 35.98 36.51 0.0M
2023-06-06 34.49 36.27 34.49 35.98 0.0M
2023-06-05 32.85 33.46 30.75 33.20 0.0M
2023-06-02 28.35 31.25 27.51 30.42 0.0M
2023-06-01 29.30 29.49 28.25 28.43 0.0M
2023-05-31 29.15 30.80 26.54 27.98 0.0M
2023-05-30 30.90 31.40 29.11 29.48 0.0M
2023-05-29 30.00 31.74 29.05 30.42 0.0M
2023-05-26 29.02 31.80 29.02 31.40 0.0M
2023-05-25 33.48 33.48 28.26 29.82 0.0M
2023-05-24 31.00 32.50 30.81 31.40 0.0M
2023-05-23 33.49 33.49 31.00 31.59 0.0M
2023-05-22 31.49 32.25 30.75 32.00 0.0M
2023-05-19 32.67 32.67 30.50 31.48 0.0M
2023-05-18 33.35 33.50 31.50 32.67 0.0M
2023-05-17 32.62 34.50 32.00 32.23 0.0M
2023-05-16 33.99 34.75 32.99 33.16 0.0M
2023-05-15 33.75 34.49 32.65 33.99 0.0M
2023-05-12 33.30 34.00 33.20 33.35 0.0M
2023-05-11 33.45 34.74 33.40 34.07 0.0M
2023-05-10 35.90 35.90 32.60 33.61 0.0M
2023-05-09 35.99 35.99 33.01 33.73 0.0M
2023-05-08 34.79 35.75 32.05 33.53 0.0M
2023-05-05 35.74 35.74 33.90 34.80 0.0M
2023-05-04 37.45 37.50 33.02 34.78 0.0M
2023-05-03 37.75 38.74 34.01 34.98 0.0M
2023-05-02 38.95 38.95 36.10 37.75 0.0M
2023-04-28 38.65 38.79 37.11 37.37 0.0M
2023-04-27 36.76 40.90 35.81 37.39 0.0M
2023-04-26 37.90 38.50 34.51 37.51 0.0M
2023-04-25 33.00 37.20 32.35 35.96 0.0M
2023-04-24 34.40 34.80 31.10 34.15 0.0M
2023-04-21 34.84 34.84 32.15 32.76 0.0M
2023-04-20 34.85 34.88 33.00 34.01 0.0M
2023-04-19 34.99 35.00 30.60 33.36 0.0M
2023-04-18 33.95 34.80 32.20 33.71 0.0M
2023-04-17 34.80 34.80 32.51 33.95 0.0M
2023-04-13 33.73 35.00 32.61 33.74 0.0M
2023-04-12 32.55 33.46 30.10 32.87 0.0M
2023-04-11 31.49 31.49 29.25 30.42 0.0M
2023-04-10 29.31 29.31 28.61 29.31 0.0M
2023-04-06 28.40 28.40 27.90 27.92 0.0M
2023-04-05 27.05 27.06 26.02 27.05 0.0M
2023-04-03 25.49 25.78 25.25 25.78 0.0M
2023-03-31 23.75 26.23 23.75 24.56 0.0M
2023-03-29 25.43 26.09 24.19 24.99 0.0M
2023-03-28 26.00 26.59 25.43 25.43 0.0M
2023-03-27 27.55 28.75 26.76 26.76 0.0M
2023-03-24 30.90 30.90 28.13 28.16 0.0M
2023-03-23 28.00 29.70 27.55 29.61 0.0M
2023-03-22 27.65 28.89 26.59 28.30 0.0M
2023-03-21 28.25 29.90 27.60 27.98 0.0M
2023-03-20 31.30 31.30 28.52 28.75 0.0M
2023-03-17 31.00 31.60 29.80 30.02 0.0M
2023-03-16 30.95 31.75 30.33 30.51 0.0M
2023-03-15 31.95 31.95 30.95 30.96 0.0M
2023-03-14 31.60 32.24 30.80 31.49 0.0M
2023-03-13 32.00 33.80 31.64 32.00 0.0M
2023-03-10 33.87 34.30 33.00 33.23 0.0M
2023-03-09 33.75 35.39 32.75 33.67 0.0M
2023-03-08 34.45 34.73 33.15 33.92 0.0M
2023-03-06 35.00 35.07 33.01 33.53 0.0M
2023-03-03 33.39 34.68 33.00 33.40 0.0M
2023-03-02 33.45 33.45 33.00 33.40 0.0M
2023-03-01 31.75 31.86 30.95 31.86 0.0M
2023-02-28 32.00 32.00 30.20 30.35 0.0M
2023-02-27 33.10 33.10 30.15 30.70 0.0M
2023-02-24 34.20 34.25 31.35 31.55 0.0M
2023-02-23 32.80 34.30 31.55 33.00 0.0M
2023-02-22 33.25 34.95 32.75 32.90 0.0M
2023-02-21 33.80 34.00 32.50 33.85 0.0M
2023-02-20 32.85 33.35 32.50 33.25 0.0M
2023-02-17 34.95 34.95 31.75 31.80 0.1M
2023-02-16 32.85 36.00 32.85 33.40 0.1M
2023-02-15 36.45 36.45 36.45 36.45 0.0M
2023-02-14 47.85 47.85 40.45 40.45 0.0M
2023-02-13 45.05 45.85 42.50 44.90 0.0M
2023-02-10 46.55 46.60 42.40 44.15 0.0M
2023-02-09 45.10 46.50 44.10 45.85 0.0M
2023-02-08 46.75 46.75 44.00 45.15 0.0M
2023-02-07 47.00 47.00 44.70 45.80 0.0M
2023-02-06 42.10 45.60 42.10 45.60 0.0M
2023-02-03 44.10 44.95 42.75 43.45 0.0M
2023-02-02 45.00 47.65 44.00 44.95 0.0M
2023-02-01 44.85 47.05 44.75 46.15 0.0M
2023-01-31 47.10 47.10 45.00 45.85 0.0M
2023-01-30 49.00 49.00 46.20 46.65 0.0M
2023-01-27 50.00 50.00 45.55 47.35 0.0M
2023-01-25 48.70 49.40 45.85 47.70 0.0M
2023-01-24 45.00 47.25 44.30 47.25 0.1M
2023-01-23 46.20 46.95 44.25 45.00 0.0M
2023-01-20 43.50 45.75 43.00 45.25 0.0M
2023-01-19 43.75 45.55 43.15 43.75 0.0M
2023-01-18 42.75 43.80 42.75 43.80 0.0M
2023-01-17 42.70 44.00 42.65 42.75 0.0M
2023-01-16 43.85 43.85 42.00 42.70 0.0M
2023-01-13 44.80 44.80 42.55 43.20 0.0M
2023-01-12 45.05 45.05 43.20 43.90 0.0M
2023-01-11 45.95 46.45 43.30 44.05 0.0M
2023-01-10 44.50 45.20 44.00 44.50 0.0M
2023-01-09 42.70 46.50 42.70 45.15 0.0M
2023-01-06 46.05 46.05 44.80 44.80 0.0M
2023-01-05 46.40 46.40 44.65 46.05 0.0M
2023-01-04 46.95 47.60 45.60 46.15 0.0M
2023-01-03 45.40 45.40 44.45 45.40 0.0M
2023-01-02 42.95 43.25 42.40 43.25 0.0M