Gujarat Poly AVX Electronics Ltd (GPOL)

GPOL
🏛️ インド →
90.80
最終更新: 2025-09-29
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
12:00 95.00 95.00 95.00 95.00 3.4K
12:10 94.60 94.60 94.01 94.01 0.1K
12:25 95.00 95.00 95.00 95.00 0.0K
12:45 95.00 95.00 95.00 95.00 0.0K
12:50 95.00 95.00 95.00 95.00 0.0K
12:55 95.00 95.00 95.00 95.00 0.1K
13:00 95.00 95.00 95.00 95.00 0.0K
13:05 95.00 95.00 95.00 95.00 0.0K
13:15 95.80 95.80 95.47 95.47 0.0K
13:45 95.50 95.50 95.50 95.50 0.1K
14:15 95.90 95.90 95.90 95.90 0.0K
14:40 95.43 95.43 95.43 95.43 0.1K
14:45 95.89 95.89 95.89 95.89 0.0K
15:10 95.02 95.02 95.02 95.02 0.0K
15:15 95.65 95.80 95.65 95.80 0.3K
15:20 95.25 95.80 95.25 95.80 0.1K
15:25 95.55 95.55 95.55 95.55 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 92.36 95.00 89.00 90.80 0.0M
2025-09-26 93.46 98.70 91.10 92.36 0.0M
2025-09-25 96.50 96.69 93.00 93.81 0.0M
2025-09-24 93.01 100.60 92.29 93.59 0.0M
2025-09-23 97.95 97.95 91.00 92.88 0.0M
2025-09-22 98.00 98.50 94.01 95.55 0.0M
2025-09-19 95.00 98.00 94.00 96.71 0.0M
2025-09-18 96.90 97.30 93.00 96.18 0.0M
2025-09-17 95.01 99.00 91.00 93.87 0.0M
2025-09-16 99.48 99.48 96.00 97.16 0.0M
2025-09-15 100.90 100.90 97.95 98.99 0.0M
2025-09-12 96.41 99.80 95.00 96.44 0.0M
2025-09-11 104.60 104.60 99.00 99.51 0.0M
2025-09-10 102.90 108.00 101.51 102.72 0.0M
2025-09-09 93.70 104.00 91.10 101.90 0.1M
2025-09-08 91.00 92.50 88.30 90.92 0.0M
2025-09-05 90.99 90.99 86.10 89.25 0.0M
2025-09-04 91.00 91.00 87.35 88.26 0.0M
2025-09-03 91.49 91.49 87.50 90.09 0.0M
2025-09-02 88.50 89.35 87.56 88.24 0.0M
2025-09-01 91.99 91.99 88.10 89.40 0.0M
2025-08-29 88.30 90.90 88.30 89.36 0.0M
2025-08-28 80.50 88.85 80.50 88.30 0.0M
2025-08-26 87.21 87.50 85.50 86.09 0.0M
2025-08-25 89.89 90.33 85.00 85.50 0.0M
2025-08-22 92.00 92.00 86.00 86.27 0.0M
2025-08-21 86.00 88.00 86.00 87.85 0.0M
2025-08-20 88.80 89.00 87.00 87.02 0.0M
2025-08-19 89.80 89.80 86.50 88.75 0.0M
2025-08-18 90.50 90.50 85.20 88.26 0.0M
2025-08-14 87.12 89.79 85.11 86.30 0.0M
2025-08-13 90.29 91.65 85.00 87.55 0.0M
2025-08-12 89.60 91.99 86.65 89.85 0.0M
2025-08-11 86.50 91.99 85.50 88.07 0.0M
2025-08-08 86.90 91.79 86.90 89.09 0.0M
2025-08-07 87.10 92.35 85.00 87.00 0.0M
2025-08-06 90.73 92.50 87.60 90.24 0.0M
2025-08-05 91.00 92.48 88.41 90.28 0.0M
2025-08-04 94.50 94.50 86.66 88.98 0.0M
2025-08-01 91.90 94.77 91.00 91.02 0.0M
2025-07-31 95.90 96.70 91.00 92.21 0.0M
2025-07-30 96.04 98.37 92.10 95.43 0.0M
2025-07-29 94.00 108.00 92.50 97.17 0.1M
2025-07-28 97.00 97.00 92.30 95.00 0.0M
2025-07-25 97.99 97.99 92.10 94.87 0.0M
2025-07-24 92.10 99.80 92.10 94.59 0.0M
2025-07-23 97.50 98.24 95.00 95.97 0.0M
2025-07-22 100.90 100.90 97.10 97.50 0.0M
2025-07-21 99.90 99.90 96.50 98.00 0.0M
2025-07-18 98.54 98.54 95.00 96.31 0.0M
2025-07-17 99.85 99.85 95.00 98.54 0.0M
2025-07-16 97.20 100.00 97.00 97.07 0.0M
2025-07-15 99.09 101.00 97.25 99.13 0.0M
2025-07-14 97.12 104.98 97.12 99.09 0.0M
2025-07-11 99.24 99.50 96.10 97.12 0.0M
2025-07-10 99.80 100.00 95.21 99.24 0.0M
2025-07-09 94.50 97.30 94.50 96.78 0.0M
2025-07-08 98.00 98.00 92.00 94.64 0.0M
2025-07-07 97.45 97.45 94.50 96.23 0.0M
2025-07-04 96.00 97.90 94.00 94.86 0.0M
2025-07-03 99.85 99.85 95.00 95.50 0.0M
2025-07-02 101.78 101.78 96.12 96.44 0.0M
2025-07-01 98.00 101.90 98.00 99.89 0.0M
2025-06-30 93.00 101.90 90.56 97.04 0.0M
2025-06-27 93.70 94.00 90.00 93.00 0.0M
2025-06-26 94.69 94.69 90.16 91.70 0.0M
2025-06-25 90.10 93.40 89.99 91.62 0.0M
2025-06-24 94.00 94.00 89.00 90.74 0.0M
2025-06-23 89.66 93.39 89.66 90.28 0.0M
2025-06-20 95.00 95.00 88.05 90.11 0.0M
2025-06-19 95.95 95.95 90.22 91.02 0.0M
2025-06-18 92.05 94.00 90.60 91.95 0.0M
2025-06-17 97.99 97.99 93.00 94.00 0.0M
2025-06-16 97.85 97.85 91.20 94.15 0.0M
2025-06-13 97.60 97.60 93.50 94.04 0.0M
2025-06-12 98.75 98.75 95.50 96.36 0.0M
2025-06-11 96.30 97.00 96.00 96.00 0.0M
2025-06-10 98.65 98.65 96.03 96.88 0.0M
2025-06-09 99.49 99.49 93.15 96.67 0.0M
2025-06-06 98.89 98.89 96.00 96.11 0.0M
2025-06-05 95.20 98.00 95.00 96.59 0.0M
2025-06-04 99.69 99.69 96.00 97.95 0.0M
2025-06-03 95.05 99.80 95.05 98.66 0.0M
2025-06-02 94.75 98.68 94.75 95.64 0.0M
2025-05-30 97.89 98.99 96.01 98.17 0.0M
2025-05-29 98.99 98.99 93.01 97.19 0.0M
2025-05-28 99.90 99.90 92.25 95.73 0.0M
2025-05-27 94.15 98.98 93.00 94.12 0.0M
2025-05-26 101.99 101.99 96.01 96.93 0.0M
2025-05-23 103.00 103.00 97.31 98.91 0.0M
2025-05-22 97.20 100.00 97.20 99.69 0.0M
2025-05-21 95.00 102.00 92.00 100.21 0.0M
2025-05-20 100.98 101.00 94.15 95.01 0.0M
2025-05-19 104.49 104.49 95.22 97.17 0.0M
2025-05-16 102.49 102.49 96.40 99.52 0.0M
2025-05-15 92.52 102.69 92.52 98.61 0.0M
2025-05-14 95.99 95.99 92.07 93.98 0.0M
2025-05-13 96.99 96.99 92.00 93.43 0.0M
2025-05-12 94.00 96.99 89.63 94.01 0.0M
2025-05-09 88.50 90.99 86.00 88.81 0.0M
2025-05-08 86.10 93.00 86.10 88.10 0.0M
2025-05-07 85.05 89.00 85.05 88.90 0.0M
2025-05-06 90.00 92.50 86.11 87.17 0.0M
2025-05-05 92.01 95.99 88.20 89.60 0.0M
2025-05-02 86.50 94.00 86.50 91.98 0.0M
2025-04-30 94.70 94.70 88.00 90.14 0.0M
2025-04-29 94.89 94.89 90.35 90.41 0.0M
2025-04-28 94.51 101.00 90.00 91.17 0.0M
2025-04-25 106.00 106.00 95.05 98.45 0.0M
2025-04-24 108.89 108.89 102.00 104.21 0.0M
2025-04-23 110.00 110.53 100.05 105.82 0.0M
2025-04-22 107.51 111.80 104.25 108.02 0.0M
2025-04-21 95.86 111.00 95.86 106.07 0.1M
2025-04-17 89.50 96.50 89.50 95.86 0.0M
2025-04-16 94.20 94.20 86.20 92.77 0.0M
2025-04-15 91.21 93.89 88.16 91.89 0.0M
2025-04-11 90.51 94.00 86.50 89.00 0.0M
2025-04-09 86.00 91.89 86.00 89.58 0.0M
2025-04-08 89.69 91.90 84.00 90.36 0.0M
2025-04-07 83.00 88.89 81.00 84.56 0.0M
2025-04-04 95.80 95.80 89.00 90.70 0.0M
2025-04-03 89.00 92.00 84.20 91.97 0.0M
2025-04-02 84.05 89.00 84.00 87.86 0.0M
2025-04-01 85.00 89.00 84.01 85.00 0.0M
2025-03-28 85.75 87.90 84.10 84.83 0.0M
2025-03-27 81.00 83.80 81.00 81.82 0.0M
2025-03-26 80.00 84.35 80.00 81.00 0.0M
2025-03-25 91.00 91.00 80.01 80.84 0.0M
2025-03-24 95.00 97.50 84.30 85.45 0.0M
2025-03-21 87.75 91.49 83.25 89.41 0.0M
2025-03-20 82.99 87.99 80.76 85.02 0.0M
2025-03-19 81.95 81.99 78.01 80.16 0.0M
2025-03-18 83.99 83.99 76.50 78.28 0.0M
2025-03-17 84.38 86.99 80.00 80.00 0.0M
2025-03-13 87.99 87.99 82.05 82.08 0.0M
2025-03-12 79.00 87.90 79.00 85.11 0.0M
2025-03-11 89.50 89.50 81.30 83.30 0.0M
2025-03-10 91.98 91.98 85.05 86.60 0.0M
2025-03-07 89.70 91.45 82.71 88.60 0.0M
2025-03-06 85.00 88.80 80.10 84.71 0.0M
2025-03-05 73.00 80.87 71.98 80.87 0.0M
2025-03-04 76.35 76.35 72.99 73.52 0.0M
2025-03-03 80.00 80.00 72.66 74.52 0.0M
2025-02-28 76.98 77.00 74.00 75.61 0.0M
2025-02-27 84.85 84.85 76.60 77.00 0.0M
2025-02-25 86.90 86.90 76.60 79.33 0.0M
2025-02-24 83.05 83.05 80.00 82.92 0.0M
2025-02-21 80.70 86.50 80.70 83.53 0.0M
2025-02-20 88.00 88.00 80.00 86.60 0.0M
2025-02-19 80.95 81.90 76.07 81.59 0.0M
2025-02-18 79.00 79.00 71.92 74.46 0.0M
2025-02-17 77.50 77.50 72.00 72.64 0.0M
2025-02-14 82.00 84.75 78.03 78.03 0.0M
2025-02-13 89.98 89.98 82.45 86.70 0.0M
2025-02-12 89.05 89.05 81.56 84.39 0.0M
2025-02-11 95.80 95.80 87.00 89.49 0.0M
2025-02-10 97.89 97.89 88.01 92.12 0.0M
2025-02-07 97.40 97.40 92.76 94.52 0.0M
2025-02-06 96.84 97.99 93.20 95.96 0.0M
2025-02-05 98.00 98.00 95.40 96.84 0.0M
2025-02-04 98.00 98.00 95.05 96.68 0.0M
2025-02-03 101.49 101.49 93.15 95.62 0.0M
2025-02-01 95.70 98.50 92.60 97.14 0.0M
2025-01-31 93.00 95.40 91.00 95.34 0.0M
2025-01-30 87.15 91.50 87.15 90.93 0.0M
2025-01-29 86.85 87.15 80.00 87.15 0.0M
2025-01-28 83.00 88.00 82.20 83.00 0.0M
2025-01-27 91.07 91.07 86.52 86.52 0.0M
2025-01-24 92.15 94.90 90.00 91.07 0.0M
2025-01-23 93.60 94.00 88.00 93.99 0.0M
2025-01-22 92.33 93.48 89.45 89.81 0.0M
2025-01-21 87.31 94.90 87.31 92.33 0.0M
2025-01-20 91.73 94.90 90.01 90.94 0.0M
2025-01-17 86.55 94.47 86.55 91.73 0.0M
2025-01-16 89.94 90.00 85.00 89.98 0.0M
2025-01-15 88.00 88.00 82.75 85.83 0.0M
2025-01-14 89.70 89.70 82.12 84.65 0.0M
2025-01-13 89.00 93.60 85.38 85.80 0.0M
2025-01-10 95.93 95.93 88.80 89.87 0.0M
2025-01-09 93.08 96.00 91.31 92.96 0.0M
2025-01-08 94.00 94.99 91.10 93.07 0.0M
2025-01-07 97.80 97.80 94.00 95.00 0.0M
2025-01-06 99.80 99.80 93.20 93.50 0.0M
2025-01-03 94.20 102.80 94.20 97.40 0.0M
2025-01-02 99.40 99.40 98.00 98.53 0.0M
2025-01-01 99.50 99.50 93.10 98.13 0.0M