Gujarat Terce Laboratories Ltd (GUTL)

GUTL
🏛️ インド →
43.86
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
09:25 42.50 42.50 42.50 42.50 0.0K
10:40 42.10 42.10 42.10 42.10 0.1K
10:55 42.10 42.10 42.10 42.10 0.2K
11:25 42.10 42.10 42.10 42.10 0.0K
11:45 42.10 42.10 42.10 42.10 0.0K
13:30 42.10 42.10 42.10 42.10 0.0K
13:50 42.00 42.00 42.00 42.00 0.0K
13:55 41.95 41.95 40.45 40.45 0.1K
14:45 41.65 41.65 41.65 41.65 0.0K
14:55 40.46 40.46 40.46 40.46 0.0K
15:15 40.46 40.46 40.46 40.46 0.3K
15:20 41.65 41.65 41.65 41.65 0.0K
15:25 40.49 40.49 40.49 40.49 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 40.00 43.89 40.00 43.86 0.0M
2025-09-25 42.50 42.50 40.45 40.49 0.0M
2025-09-24 42.50 44.00 42.50 42.96 0.0M
2025-09-23 41.59 42.50 40.05 42.50 0.0M
2025-09-22 42.48 42.48 40.02 41.60 0.0M
2025-09-19 44.50 44.50 40.10 40.79 0.0M
2025-09-18 40.75 42.00 39.51 40.00 0.0M
2025-09-17 40.55 40.75 39.02 40.52 0.0M
2025-09-16 40.95 41.97 40.50 41.87 0.0M
2025-09-15 41.50 41.96 40.08 40.15 0.0M
2025-09-12 40.70 42.21 39.28 40.00 0.0M
2025-09-11 40.20 42.00 39.00 40.04 0.0M
2025-09-10 40.00 42.00 40.00 40.20 0.0M
2025-09-09 40.00 40.95 39.85 40.01 0.0M
2025-09-08 42.00 42.00 39.57 39.85 0.0M
2025-09-05 38.16 40.50 38.16 40.20 0.0M
2025-09-04 39.77 40.50 39.77 39.86 0.0M
2025-09-03 38.00 41.90 38.00 39.75 0.0M
2025-09-02 40.00 40.99 37.20 38.36 0.0M
2025-09-01 40.75 42.90 40.35 40.60 0.0M
2025-08-29 41.50 44.50 40.10 40.75 0.0M
2025-08-28 40.61 42.99 40.61 41.26 0.0M
2025-08-26 42.00 43.95 40.30 41.29 0.0M
2025-08-25 44.57 45.00 42.05 44.44 0.0M
2025-08-22 42.35 45.00 39.00 44.57 0.0M
2025-08-21 43.20 44.00 41.52 43.09 0.0M
2025-08-20 43.44 43.45 41.20 43.42 0.0M
2025-08-19 42.95 43.48 40.70 43.37 0.0M
2025-08-18 41.54 42.99 41.00 41.82 0.0M
2025-08-14 42.02 42.80 41.25 41.54 0.0M
2025-08-13 42.10 42.90 41.00 42.02 0.0M
2025-08-12 47.55 48.00 41.26 42.08 0.0M
2025-08-11 55.99 55.99 42.00 47.59 0.0M
2025-08-08 48.79 48.79 47.00 47.51 0.0M
2025-08-07 48.00 50.00 46.30 47.01 0.0M
2025-08-06 49.90 49.90 49.50 49.50 0.0M
2025-08-05 50.00 50.00 48.05 48.10 0.0M
2025-08-04 50.99 50.99 48.03 48.54 0.0M
2025-08-01 51.00 51.00 48.60 49.15 0.0M
2025-07-31 50.76 52.50 48.30 50.13 0.0M
2025-07-30 51.00 51.76 47.99 50.52 0.0M
2025-07-29 48.00 52.00 47.11 50.55 0.0M
2025-07-28 50.00 50.00 47.00 48.24 0.0M
2025-07-25 57.80 57.80 49.10 49.68 0.0M
2025-07-24 49.10 49.10 47.00 49.06 0.0M
2025-07-23 49.00 49.00 47.27 48.66 0.0M
2025-07-22 47.12 50.66 47.12 48.19 0.0M
2025-07-21 51.99 51.99 47.90 49.73 0.0M
2025-07-18 48.75 50.50 48.75 49.50 0.0M
2025-07-17 50.99 51.00 48.18 50.44 0.0M
2025-07-16 51.89 51.89 48.25 49.29 0.0M
2025-07-15 51.00 51.95 49.01 50.09 0.0M
2025-07-14 49.40 51.01 48.90 50.98 0.0M
2025-07-11 48.50 49.99 47.00 47.77 0.0M
2025-07-10 49.00 50.98 48.50 48.55 0.0M
2025-07-09 53.00 53.00 48.94 49.00 0.0M
2025-07-08 51.25 51.25 49.00 49.88 0.0M
2025-07-07 53.50 53.50 49.00 50.47 0.0M
2025-07-04 51.00 52.00 51.00 51.96 0.0M
2025-07-03 51.05 54.99 51.00 52.05 0.0M
2025-07-02 52.10 53.00 52.10 52.20 0.0M
2025-07-01 53.00 53.93 51.00 51.59 0.0M
2025-06-30 55.66 55.66 52.00 53.93 0.0M
2025-06-27 49.65 53.99 49.65 53.00 0.0M
2025-06-26 53.05 58.40 50.76 51.15 0.1M
2025-06-25 54.00 56.00 53.50 54.80 0.0M
2025-06-24 56.00 57.00 53.02 55.84 0.0M
2025-06-23 56.12 58.35 54.01 54.99 0.0M
2025-06-20 55.43 57.70 53.03 56.12 0.0M
2025-06-19 53.60 55.74 52.53 53.67 0.0M
2025-06-18 59.30 59.30 54.00 56.48 0.0M
2025-06-17 55.50 58.00 53.03 56.85 0.0M
2025-06-16 57.47 58.99 54.00 55.61 0.0M
2025-06-13 55.90 60.01 55.89 57.75 0.0M
2025-06-12 56.00 57.00 53.00 54.64 0.0M
2025-06-11 58.30 58.30 54.03 55.99 0.0M
2025-06-10 54.20 56.00 52.04 55.67 0.0M
2025-06-09 53.38 56.90 53.38 54.19 0.0M
2025-06-06 58.00 58.00 52.23 54.47 0.0M
2025-06-05 55.00 55.27 52.51 55.17 0.0M
2025-06-04 53.35 55.00 52.11 54.97 0.0M
2025-06-03 54.69 54.69 46.55 51.80 0.0M
2025-06-02 54.35 56.60 52.00 54.38 0.0M
2025-05-30 48.75 54.74 48.00 53.81 0.0M
2025-05-29 50.00 52.99 48.00 48.28 0.0M
2025-05-28 51.00 53.98 50.00 51.80 0.0M
2025-05-27 58.49 58.49 51.80 54.36 0.0M
2025-05-26 58.99 58.99 56.44 58.49 0.0M
2025-05-23 55.00 58.78 55.00 55.65 0.0M
2025-05-22 56.90 58.35 55.02 57.91 0.0M
2025-05-21 59.95 59.95 51.00 53.89 0.0M
2025-05-20 55.26 59.15 55.26 56.60 0.0M
2025-05-19 60.90 61.00 55.00 57.70 0.0M
2025-05-16 58.60 60.00 53.60 57.12 0.0M
2025-05-15 57.00 60.70 57.00 58.60 0.0M
2025-05-14 61.15 61.15 58.52 59.49 0.0M
2025-05-13 62.00 62.00 57.81 58.10 0.0M
2025-05-12 60.00 60.00 59.00 59.56 0.0M
2025-05-09 50.01 68.40 50.01 54.27 0.0M
2025-05-08 54.27 60.20 54.27 58.40 0.0M
2025-05-07 60.20 60.20 54.00 58.04 0.0M
2025-05-06 57.68 60.44 56.03 56.86 0.0M
2025-05-05 59.98 59.98 56.22 58.98 0.0M
2025-05-02 54.80 60.50 54.80 55.46 0.0M
2025-04-30 58.21 61.50 53.00 54.26 0.0M
2025-04-29 63.95 63.95 58.06 58.21 0.0M
2025-04-28 62.25 62.25 60.00 60.01 0.0M
2025-04-25 61.05 63.00 58.90 62.43 0.0M
2025-04-24 61.94 63.95 61.00 61.05 0.0M
2025-04-23 61.20 64.75 60.05 61.93 0.0M
2025-04-22 60.90 62.75 60.00 61.49 0.0M
2025-04-21 64.90 64.90 59.36 59.97 0.0M
2025-04-17 60.10 61.75 57.00 58.61 0.0M
2025-04-16 61.49 61.49 59.78 61.16 0.0M
2025-04-15 54.00 62.90 54.00 61.49 0.0M
2025-04-11 60.25 62.98 56.01 62.08 0.0M
2025-04-09 60.75 60.75 57.51 60.20 0.0M
2025-04-08 63.55 63.55 60.00 63.19 0.0M
2025-04-07 51.11 65.99 51.11 63.64 0.0M
2025-04-04 62.93 64.96 61.11 63.05 0.0M
2025-04-03 66.00 67.00 62.30 62.93 0.0M
2025-04-02 64.50 64.50 61.10 64.02 0.0M
2025-04-01 67.19 67.25 61.33 64.50 0.0M
2025-03-28 62.11 62.11 60.80 61.14 0.0M
2025-03-27 60.55 62.84 57.10 61.50 0.0M
2025-03-26 65.00 65.00 58.55 60.08 0.0M
2025-03-25 71.00 71.00 65.00 65.00 0.0M
2025-03-24 67.52 67.52 66.00 66.75 0.0M
2025-03-21 67.00 68.50 66.99 67.52 0.0M
2025-03-20 71.90 71.90 65.16 65.91 0.0M
2025-03-19 70.40 70.40 66.02 67.02 0.0M
2025-03-18 66.15 72.00 64.00 70.80 0.0M
2025-03-17 68.13 70.00 66.15 66.15 0.0M
2025-03-13 73.00 73.00 67.00 69.52 0.0M
2025-03-12 73.00 73.00 66.32 71.50 0.0M
2025-03-11 70.75 71.50 69.50 71.50 0.0M
2025-03-10 73.95 73.95 68.01 72.14 0.0M
2025-03-07 74.49 74.49 65.25 70.01 0.0M
2025-03-06 76.89 76.89 68.00 69.25 0.0M
2025-03-05 72.95 72.95 69.80 70.85 0.0M
2025-03-04 68.50 69.50 64.93 69.40 0.0M
2025-03-03 69.90 69.90 61.66 63.96 0.0M
2025-02-28 70.86 70.86 63.91 67.88 0.0M
2025-02-27 79.85 79.85 70.83 70.86 0.0M
2025-02-25 75.90 77.70 72.92 76.83 0.0M
2025-02-24 70.85 73.80 65.90 71.53 0.0M
2025-02-21 73.10 75.70 64.55 67.60 0.0M
2025-02-20 64.85 76.70 64.60 69.18 0.0M
2025-02-19 73.24 73.24 71.10 71.10 0.0M
2025-02-18 74.86 74.86 65.42 66.61 0.0M
2025-02-17 77.85 77.85 70.37 72.68 0.0M
2025-02-14 77.68 79.00 73.21 75.55 0.0M
2025-02-13 77.80 77.80 72.05 77.69 0.0M
2025-02-12 77.44 77.44 71.51 73.93 0.0M
2025-02-11 79.00 81.95 76.90 77.06 0.0M
2025-02-10 76.45 82.00 76.45 79.18 0.0M
2025-02-07 80.95 80.95 76.26 76.45 0.0M
2025-02-06 81.99 81.99 76.23 76.63 0.0M
2025-02-05 78.01 81.93 76.23 77.85 0.0M
2025-02-04 80.45 82.75 75.72 78.38 0.0M
2025-02-03 76.41 80.45 76.41 79.70 0.0M
2025-02-01 78.00 80.85 77.00 77.97 0.0M
2025-01-31 80.90 80.90 77.30 78.09 0.0M
2025-01-30 80.90 80.90 77.60 77.85 0.0M
2025-01-29 80.80 81.88 78.00 78.92 0.0M
2025-01-28 77.10 83.21 76.67 79.04 0.0M
2025-01-27 87.80 87.80 80.61 80.70 0.0M
2025-01-24 84.70 84.92 84.00 84.85 0.0M
2025-01-23 77.00 81.30 77.00 80.88 0.0M
2025-01-22 81.80 82.16 74.51 77.43 0.0M
2025-01-21 78.27 78.27 77.88 78.25 0.0M
2025-01-20 71.00 74.55 71.00 74.55 0.0M
2025-01-17 67.60 73.98 67.60 71.00 0.0M
2025-01-16 71.60 71.60 71.00 71.00 0.0M
2025-01-15 74.49 74.49 68.11 70.49 0.0M
2025-01-14 70.00 72.99 70.00 70.99 0.0M
2025-01-13 77.50 79.95 73.65 73.65 0.0M
2025-01-10 79.90 79.90 73.30 77.50 0.0M
2025-01-09 79.39 79.39 74.02 77.00 0.0M
2025-01-08 75.00 79.64 73.11 77.01 0.0M
2025-01-07 79.25 80.99 75.51 75.91 0.0M
2025-01-06 84.49 84.89 79.25 79.25 0.0M
2025-01-03 82.00 85.00 81.00 83.42 0.0M
2025-01-02 88.60 88.60 80.20 82.00 0.0M
2025-01-01 84.40 84.40 81.00 84.39 0.0M