Gujarat Metallic Coal

GUJM
🏛️ インド →
30.00
最終更新: 2024-03-11
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
2023-12-26 20.50 21.00 20.50 21.00 0.0M
2023-12-18 23.82 23.82 21.56 21.57 0.0M
2023-12-11 22.70 22.70 22.69 22.69 0.0M
2023-12-01 24.00 24.00 23.75 23.88 0.0M
2023-11-30 25.20 25.20 22.80 25.00 0.0M
2023-11-29 24.25 24.25 23.10 24.00 0.0M
2023-11-28 23.10 23.10 22.00 23.10 0.0M
2023-11-24 22.00 22.00 21.97 22.00 0.0M
2023-11-23 20.98 20.98 20.96 20.96 0.0M
2023-11-22 21.00 21.00 19.00 19.99 0.0M
2023-11-21 20.00 20.00 19.11 20.00 0.0M
2023-11-20 19.11 20.06 18.22 20.06 0.0M
2023-11-17 20.00 20.00 19.11 19.11 0.0M
2023-11-16 20.10 20.10 19.50 20.00 0.0M
2023-11-15 20.24 20.24 18.46 19.92 0.0M
2023-11-13 21.23 21.23 19.27 19.28 0.0M
2023-11-12 20.66 20.66 19.00 19.00 0.0M
2023-11-10 19.68 19.68 19.68 19.68 0.0M
2023-11-09 18.75 18.75 18.74 18.75 0.0M
2023-11-08 19.95 19.95 18.05 18.05 0.0M
2023-11-07 19.00 19.00 19.00 19.00 0.0M
2023-11-06 19.00 19.00 18.05 19.00 0.0M
2023-11-03 18.92 19.86 18.92 18.99 0.0M
2023-11-02 18.90 18.92 18.90 18.92 0.0M
2023-11-01 19.59 19.60 18.00 18.02 0.0M
2023-10-31 18.00 18.90 17.11 18.90 0.0M
2023-10-30 18.00 18.00 18.00 18.00 0.0M
2023-10-27 18.00 18.00 17.26 18.00 0.0M
2023-10-26 18.05 18.05 18.05 18.05 0.0M
2023-10-25 18.01 19.00 18.01 19.00 0.0M
2023-10-23 19.65 19.65 18.20 18.26 0.0M
2023-10-20 19.00 19.10 19.00 19.10 0.0M
2023-10-19 21.00 21.00 19.32 19.32 0.0M
2023-10-18 22.44 22.44 20.32 20.33 0.0M
2023-10-16 21.38 21.38 21.38 21.38 0.0M
2023-10-12 23.56 23.56 22.50 22.50 0.0M
2023-10-11 23.56 23.56 23.56 23.56 0.0M
2023-10-10 24.80 24.80 24.80 24.80 0.0M
2023-10-09 25.09 25.09 25.09 25.09 0.0M
2023-09-18 29.17 29.17 26.41 26.41 0.0M
2023-09-04 28.00 28.00 27.79 27.79 0.0M
2023-08-28 29.50 32.19 29.13 29.25 0.0M
2023-08-25 27.80 30.71 27.80 30.66 0.0M
2023-08-24 27.70 30.45 27.60 29.25 0.0M
2023-08-23 29.50 29.50 27.55 29.00 0.0M
2023-08-22 28.94 28.94 28.00 28.94 0.0M
2023-08-21 26.50 27.60 26.50 27.57 0.0M
2023-08-18 26.30 26.30 25.50 26.30 0.0M
2023-08-17 26.00 26.25 25.05 25.05 0.0M
2023-08-16 24.00 26.00 24.00 25.04 0.0M
2023-08-14 25.54 26.80 25.00 25.00 0.0M
2023-08-11 24.33 25.54 24.33 25.54 0.0M
2023-08-10 24.00 24.33 24.00 24.33 0.0M
2023-08-09 23.18 23.18 22.00 23.18 0.0M
2023-08-08 22.09 22.09 22.08 22.08 0.0M
2023-08-07 22.55 22.57 21.00 21.04 0.0M
2023-08-04 20.00 21.50 20.00 21.50 0.0M
2023-08-03 20.50 20.50 20.50 20.50 0.0M
2023-08-02 22.50 22.50 20.50 20.50 0.0M
2023-08-01 20.80 21.50 19.80 21.43 0.0M
2023-07-31 20.99 21.35 19.33 20.80 0.0M
2023-07-28 20.34 20.34 18.49 20.34 0.0M
2023-07-27 20.53 20.53 18.60 19.40 0.0M
2023-07-26 19.60 21.20 19.56 19.56 0.0M
2023-07-25 20.50 22.40 20.30 20.58 0.0M
2023-07-24 19.50 21.42 19.50 21.35 0.0M
2023-07-21 20.40 20.40 19.50 20.40 0.0M
2023-07-20 19.00 20.47 19.00 20.40 0.0M
2023-07-19 20.20 21.10 19.50 19.50 0.0M
2023-07-18 21.94 21.94 19.90 20.10 0.0M
2023-07-17 19.85 21.27 19.55 20.90 0.0M
2023-07-14 19.25 20.26 18.34 20.26 0.0M
2023-07-13 21.00 21.00 19.10 19.30 0.0M
2023-07-12 20.65 20.65 18.78 20.00 0.0M
2023-07-11 20.50 21.50 19.75 19.75 0.0M
2023-07-10 20.90 20.94 20.50 20.50 0.0M
2023-07-07 19.95 19.95 19.05 19.95 0.0M
2023-07-06 20.40 20.40 19.00 19.00 0.0M
2023-07-05 19.35 19.43 18.50 19.43 0.0M
2023-07-04 19.67 19.67 18.50 18.51 0.0M
2023-07-03 18.74 18.74 17.85 18.74 0.0M
2023-06-30 17.85 17.85 17.00 17.85 0.0M
2023-06-28 17.00 17.85 17.00 17.00 0.0M
2023-06-27 17.00 17.35 17.00 17.00 0.0M
2023-06-26 16.53 16.53 16.10 16.53 0.0M
2023-06-23 15.00 15.75 15.00 15.75 0.0M
2023-06-22 15.66 15.66 15.00 15.00 0.0M
2023-06-21 16.48 16.48 15.66 15.66 0.0M
2023-06-19 15.75 16.48 15.75 16.48 0.0M
2023-06-16 15.75 15.75 15.67 15.70 0.0M
2023-06-15 16.00 16.80 15.20 15.67 0.0M
2023-06-14 16.04 16.04 15.20 16.00 0.0M
2023-06-13 15.20 16.15 15.20 15.99 0.0M
2023-06-12 15.69 17.32 15.68 16.00 0.0M
2023-06-09 17.32 17.32 15.68 16.50 0.0M
2023-06-08 16.89 16.89 15.33 16.50 0.0M
2023-06-07 16.06 17.69 16.06 16.09 0.0M
2023-06-06 16.90 16.90 16.90 16.90 0.0M
2023-06-05 17.78 17.78 17.78 17.78 0.0M
2023-06-02 16.15 17.49 16.15 16.94 0.0M
2023-06-01 17.85 17.85 16.99 17.00 0.0M
2023-05-31 16.30 17.05 15.49 17.00 0.0M
2023-05-30 15.78 16.55 15.02 16.30 0.0M
2023-05-29 16.61 16.61 15.78 15.78 0.0M
2023-05-26 16.61 16.61 16.61 16.61 0.0M
2023-05-25 18.40 18.40 17.48 17.48 0.0M
2023-05-24 18.61 18.61 16.88 18.40 0.0M
2023-05-23 16.10 17.76 16.10 17.76 0.0M
2023-05-22 17.45 17.79 16.91 16.92 0.0M
2023-05-19 16.18 17.79 16.18 17.79 0.0M
2023-05-17 17.92 18.80 17.03 17.03 0.0M
2023-05-16 17.98 18.00 17.00 17.92 0.0M
2023-05-12 18.86 18.86 17.08 17.15 0.0M
2023-05-11 17.97 17.97 17.97 17.97 0.0M
2023-05-10 17.98 17.98 17.98 17.98 0.0M
2023-05-09 17.20 17.20 17.20 17.20 0.0M
2023-05-08 18.10 18.10 18.10 18.10 0.0M
2023-05-05 18.45 18.45 16.72 18.10 0.0M
2023-05-04 17.00 17.59 15.97 17.59 0.0M
2023-05-03 18.05 18.05 16.81 16.81 0.0M
2023-05-02 17.69 17.69 17.69 17.69 0.0M
2023-04-28 17.89 17.89 17.89 17.89 0.0M
2023-04-27 17.27 17.27 17.27 17.27 0.0M
2023-04-26 16.50 16.50 16.50 16.50 0.0M
2023-04-25 15.50 16.20 14.73 16.20 0.0M
2023-04-24 16.00 16.00 15.44 15.44 0.0M
2023-04-21 16.25 17.95 16.25 16.25 0.0M
2023-04-20 16.38 17.10 16.38 17.10 0.0M
2023-04-19 16.35 16.38 16.35 16.38 0.0M
2023-04-18 15.60 15.60 15.60 15.60 0.0M
2023-04-17 15.65 15.65 15.65 15.65 0.0M
2023-04-13 15.65 16.50 15.65 16.46 0.0M
2023-04-11 15.20 16.47 15.20 16.47 0.0M
2023-04-10 16.70 17.48 15.87 15.98 0.0M
2023-04-06 16.00 16.70 15.15 16.70 0.0M
2023-04-05 14.65 15.92 14.65 15.92 0.0M
2023-04-03 15.18 16.70 15.18 15.18 0.0M
2023-03-31 16.00 16.10 15.96 15.97 0.0M
2023-03-29 16.80 16.80 16.80 16.80 0.0M
2023-03-28 17.52 19.30 17.52 17.68 0.0M
2023-03-27 18.45 18.45 18.44 18.44 0.0M
2023-03-24 17.58 17.58 17.58 17.58 0.0M
2023-03-23 18.50 18.50 18.50 18.50 0.0M
2023-03-22 19.37 19.38 17.54 19.29 0.0M
2023-03-21 17.11 18.91 17.11 18.46 0.0M
2023-03-20 18.00 18.01 18.00 18.01 0.0M
2023-03-17 16.38 18.01 16.38 18.01 0.0M
2023-03-16 17.24 17.24 17.23 17.24 0.0M
2023-03-15 18.36 18.36 16.64 17.19 0.0M
2023-03-14 17.50 17.50 17.50 17.50 0.0M
2023-03-13 16.46 17.64 15.96 16.97 0.0M
2023-03-10 15.25 16.80 15.20 16.80 0.0M
2023-03-09 15.92 16.00 15.15 16.00 0.0M
2023-03-08 17.58 17.58 15.92 15.92 0.0M
2023-03-06 16.00 16.75 16.00 16.75 0.0M
2023-03-03 16.25 16.25 16.00 16.00 0.0M
2023-03-02 17.50 17.50 16.25 16.25 0.0M
2023-03-01 18.00 18.00 17.10 17.10 0.0M
2023-02-28 19.40 19.40 18.00 18.00 0.0M
2023-02-27 19.80 19.80 18.00 18.50 0.0M
2023-02-24 18.90 18.90 18.90 18.90 0.0M
2023-02-23 18.50 19.20 17.40 18.00 0.0M
2023-02-22 19.00 19.00 18.05 18.30 0.0M
2023-02-21 19.00 19.00 19.00 19.00 0.0M
2023-02-20 19.95 19.95 19.95 19.95 0.0M
2023-02-17 19.20 20.15 19.00 19.00 0.0M
2023-02-16 19.20 19.20 19.20 19.20 0.0M
2023-02-15 19.00 20.15 19.00 20.10 0.0M
2023-02-14 19.00 19.95 18.05 19.20 0.0M
2023-02-13 19.00 19.00 19.00 19.00 0.0M
2023-02-10 19.95 19.95 19.00 19.00 0.0M
2023-02-08 19.00 19.95 19.00 19.00 0.0M
2023-02-07 19.95 19.95 19.00 19.00 0.0M
2023-02-06 19.00 19.95 19.00 19.95 0.0M
2023-02-03 19.95 19.95 19.00 19.00 0.0M
2023-02-02 19.95 19.95 19.95 19.95 0.0M
2023-02-01 20.90 20.90 19.00 19.00 0.0M
2023-01-31 21.00 22.05 19.95 19.95 0.0M
2023-01-30 21.90 22.85 21.00 21.00 0.0M
2023-01-27 21.00 21.90 19.90 21.90 0.0M
2023-01-25 21.60 21.60 20.90 20.90 0.0M
2023-01-24 22.00 23.75 22.00 22.00 0.0M
2023-01-23 21.20 22.75 21.15 22.65 0.0M
2023-01-20 20.05 21.70 20.05 21.70 0.0M
2023-01-19 20.50 21.95 19.95 20.70 0.0M
2023-01-18 23.15 23.15 20.95 20.95 0.0M
2023-01-17 22.35 24.00 22.05 22.05 0.0M
2023-01-16 22.05 24.05 21.85 23.20 0.0M
2023-01-13 23.00 23.00 23.00 23.00 0.0M
2023-01-12 24.95 24.95 23.00 24.20 0.0M
2023-01-11 24.15 24.20 23.00 23.85 0.0M
2023-01-10 22.00 24.00 22.00 23.05 0.0M
2023-01-09 23.50 23.75 23.00 23.00 0.0M
2023-01-06 22.90 23.10 20.90 22.65 0.0M
2023-01-05 22.55 22.55 20.50 22.00 0.0M
2023-01-04 22.50 22.50 21.25 21.50 0.0M
2023-01-03 21.45 21.45 19.55 21.45 0.0M
2023-01-02 19.50 20.45 18.55 20.45 0.0M