Gujrat Credit Corporation Ltd (GUCC)

GUCC
🏛️ インド →
29.98
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
2022-12-30 23.15 24.30 23.15 24.20 0.0M
2022-12-29 22.05 23.15 22.05 23.15 0.0M
2022-12-28 21.95 22.05 21.95 22.05 0.0M
2022-12-27 21.95 22.60 21.95 21.95 0.0M
2022-12-26 22.80 22.80 21.25 21.95 0.0M
2022-12-23 22.35 22.35 22.35 22.35 0.0M
2022-12-22 24.25 24.25 23.50 23.50 0.0M
2022-12-21 24.70 24.70 24.70 24.70 0.0M
2022-12-20 23.45 23.55 23.45 23.55 0.0M
2022-12-19 23.05 24.65 23.00 23.40 0.0M
2022-12-16 24.60 24.60 22.40 23.50 0.0M
2022-12-15 25.45 25.45 23.05 23.45 0.0M
2022-12-14 23.60 24.25 23.60 24.25 0.0M
2022-12-13 22.60 23.70 22.50 23.10 0.0M
2022-12-12 24.70 24.70 22.50 22.60 0.0M
2022-12-09 24.90 24.90 22.60 23.65 0.0M
2022-12-08 24.95 26.00 23.75 23.75 0.0M
2022-12-07 26.20 26.20 24.00 24.95 0.0M
2022-12-06 25.85 25.85 23.75 25.25 0.0M
2022-12-05 26.40 26.40 23.90 25.00 0.0M
2022-12-02 23.80 25.40 23.20 25.15 0.0M
2022-12-01 23.65 24.80 23.50 24.30 0.0M
2022-11-30 24.85 24.85 23.65 23.65 0.0M
2022-11-29 24.00 24.85 24.00 24.85 0.0M
2022-11-28 24.50 25.15 23.05 23.70 0.0M
2022-11-25 25.50 26.25 23.75 24.00 0.0M
2022-11-24 24.25 25.00 23.30 25.00 0.0M
2022-11-23 24.10 25.55 24.10 24.25 0.0M
2022-11-22 24.15 25.50 23.40 24.35 0.0M
2022-11-21 25.40 26.50 24.15 24.60 0.0M
2022-11-18 24.50 25.40 23.00 25.40 0.0M
2022-11-17 24.80 24.80 22.75 24.20 0.0M
2022-11-16 22.20 23.75 22.00 23.70 0.0M
2022-11-15 22.65 22.65 22.65 22.65 0.0M
2022-11-14 21.30 23.50 21.30 21.60 0.0M
2022-11-11 22.40 23.50 21.65 22.40 0.0M
2022-11-10 22.80 23.80 21.60 22.40 0.0M
2022-11-09 23.90 23.90 22.00 22.70 0.0M
2022-11-07 20.75 22.85 20.75 22.85 0.0M
2022-11-04 23.00 23.00 21.45 21.80 0.0M
2022-11-03 23.65 23.65 22.50 22.50 0.0M
2022-11-02 24.35 24.50 23.65 23.65 0.0M
2022-11-01 24.85 24.85 23.70 24.85 0.0M
2022-10-31 25.40 25.40 23.00 24.85 0.0M
2022-10-28 24.30 24.30 22.15 24.20 0.0M
2022-10-27 24.20 25.00 23.00 23.30 0.0M
2022-10-25 25.45 25.45 24.20 24.20 0.0M
2022-10-24 25.45 25.95 25.45 25.45 0.0M
2022-10-21 23.65 25.95 23.65 25.95 0.0M
2022-10-20 24.85 24.85 24.10 24.85 0.0M
2022-10-19 27.10 27.10 24.60 25.35 0.0M
2022-10-18 25.85 25.85 25.85 25.85 0.0M
2022-10-17 26.40 26.40 25.85 25.85 0.0M
2022-10-14 24.75 25.90 23.50 25.85 0.0M
2022-10-13 23.50 25.00 22.70 24.70 0.0M
2022-10-12 23.80 25.85 23.45 23.85 0.0M
2022-10-11 24.65 24.65 24.00 24.65 0.0M
2022-10-10 24.00 24.00 23.50 23.50 0.0M
2022-10-07 24.00 24.05 22.95 23.50 0.0M
2022-10-06 24.90 24.90 22.75 22.95 0.0M
2022-10-04 23.70 26.10 23.70 23.75 0.0M
2022-10-03 24.90 24.90 24.25 24.90 0.0M
2022-09-30 22.75 25.00 22.75 23.75 0.0M
2022-09-29 23.90 24.35 23.15 23.85 0.0M
2022-09-28 24.00 25.00 22.80 24.35 0.0M
2022-09-27 23.25 25.65 23.25 24.00 0.0M
2022-09-26 24.95 24.95 23.25 24.45 0.0M
2022-09-23 24.50 24.50 22.30 24.45 0.0M
2022-09-22 24.50 24.50 22.20 23.40 0.0M
2022-09-21 25.20 25.60 23.25 23.35 0.0M
2022-09-20 25.20 25.20 24.45 24.45 0.0M
2022-09-19 24.20 26.40 24.20 25.70 0.0M
2022-09-16 25.95 25.95 24.45 25.45 0.0M
2022-09-15 26.50 26.50 24.60 24.75 0.0M
2022-09-14 24.80 25.85 24.25 25.85 0.0M
2022-09-13 26.35 26.35 24.85 25.15 0.0M
2022-09-12 25.95 26.65 24.50 25.85 0.0M
2022-09-09 25.90 25.90 23.55 25.50 0.0M
2022-09-08 26.30 26.30 24.15 24.75 0.0M
2022-09-07 25.40 25.40 23.50 25.35 0.0M
2022-09-06 24.95 26.10 23.75 24.20 0.0M
2022-09-05 26.30 26.30 24.95 25.00 0.0M
2022-09-02 25.75 27.00 24.50 26.25 0.0M
2022-09-01 28.15 28.15 25.65 25.75 0.0M
2022-08-30 27.00 28.35 27.00 27.00 0.0M
2022-08-29 28.30 29.55 27.00 27.05 0.0M
2022-08-26 29.70 30.00 28.25 28.30 0.0M
2022-08-25 27.60 30.15 27.55 29.70 0.0M
2022-08-24 30.20 30.20 28.65 28.80 0.0M
2022-08-23 27.85 30.20 27.85 30.15 0.0M
2022-08-22 28.90 29.45 28.00 29.30 0.0M
2022-08-19 30.95 30.95 29.45 29.45 0.0M
2022-08-18 31.80 33.00 30.85 30.95 0.0M
2022-08-17 31.00 32.45 29.55 32.45 0.0M
2022-08-16 30.30 31.10 29.40 31.00 0.0M
2022-08-12 29.60 29.70 26.90 29.70 0.0M
2022-08-11 27.50 29.50 27.50 28.30 0.0M
2022-08-10 29.50 30.25 27.50 28.10 0.0M
2022-08-08 28.90 28.90 26.50 28.90 0.0M
2022-08-05 27.15 28.15 27.15 27.85 0.0M
2022-08-04 28.00 29.40 26.60 26.85 0.0M
2022-08-03 28.95 29.00 28.00 28.00 0.0M
2022-08-02 29.00 29.00 27.75 28.95 0.0M
2022-08-01 30.95 31.80 28.80 29.20 0.0M
2022-07-29 28.50 31.50 28.50 30.30 0.0M
2022-07-28 29.00 30.50 28.50 30.00 0.0M
2022-07-27 28.10 30.70 28.10 29.95 0.0M
2022-07-26 30.25 31.65 28.75 29.50 0.0M
2022-07-25 30.25 30.25 30.25 30.25 0.0M
2022-07-22 30.25 31.40 30.25 30.25 0.0M
2022-07-21 29.95 32.50 29.95 30.25 0.0M
2022-07-20 30.20 32.25 29.55 31.50 0.0M
2022-07-19 30.65 32.95 30.65 30.80 0.0M
2022-07-18 31.10 32.40 29.45 32.25 0.0M
2022-07-15 31.00 31.00 29.50 31.00 0.0M
2022-07-14 32.60 33.90 30.95 30.95 0.0M
2022-07-13 31.75 32.65 29.55 32.55 0.0M
2022-07-12 31.10 32.05 31.10 31.10 0.0M
2022-07-11 33.15 33.15 30.05 32.70 0.0M
2022-07-08 31.65 31.65 28.65 31.60 0.0M
2022-07-07 30.60 30.60 27.85 30.15 0.0M
2022-07-06 32.00 32.00 29.15 29.15 0.0M
2022-07-05 31.95 31.95 28.95 30.60 0.0M
2022-07-04 30.45 30.45 28.45 30.45 0.0M
2022-07-01 31.25 31.25 28.65 29.00 0.0M
2022-06-30 30.15 30.15 28.65 30.15 0.0M
2022-06-29 29.75 31.15 28.25 30.15 0.0M
2022-06-28 32.50 32.70 29.60 29.70 0.0M
2022-06-27 34.10 34.10 30.90 31.15 0.0M
2022-06-24 31.60 32.75 30.35 32.50 0.0M
2022-06-23 32.90 32.90 30.00 31.90 0.0M
2022-06-22 34.80 34.80 31.55 31.55 0.0M
2022-06-21 31.15 33.30 30.25 33.20 0.0M
2022-06-20 33.65 33.65 31.15 31.75 0.0M
2022-06-17 32.05 33.70 31.10 32.75 0.0M
2022-06-16 32.30 32.90 29.80 32.70 0.0M
2022-06-15 34.00 34.00 31.35 31.35 0.0M
2022-06-14 33.00 35.95 32.95 32.95 0.0M
2022-06-13 35.60 35.65 33.15 34.65 0.0M
2022-06-10 33.10 36.00 33.10 34.85 0.0M
2022-06-09 35.00 35.00 32.60 34.80 0.0M
2022-06-08 35.35 35.35 32.10 34.30 0.0M
2022-06-07 34.05 35.70 32.40 33.75 0.0M
2022-06-06 37.10 37.15 33.70 34.10 0.0M
2022-06-03 34.20 35.65 32.75 35.40 0.0M
2022-06-02 35.35 36.75 33.60 34.20 0.0M
2022-06-01 35.50 38.90 35.25 35.35 0.0M
2022-05-31 34.10 37.40 34.10 37.10 0.0M
2022-05-30 34.55 35.90 32.55 35.85 0.0M
2022-05-27 35.00 37.65 34.20 34.20 0.0M
2022-05-26 37.80 37.80 35.95 35.95 0.0M
2022-05-25 37.80 41.70 37.80 37.80 0.0M
2022-05-24 41.00 41.00 39.75 39.75 0.0M
2022-05-23 44.90 44.90 41.80 41.80 0.0M
2022-05-20 43.70 44.80 40.70 44.00 0.0M
2022-05-19 42.90 42.90 38.95 42.80 0.0M
2022-05-18 40.95 40.95 37.15 40.95 0.0M
2022-05-17 40.85 40.85 37.30 39.00 0.0M
2022-05-16 38.95 38.95 38.85 38.95 0.0M
2022-05-13 39.80 39.80 36.15 37.10 0.0M
2022-05-12 39.90 41.70 37.95 37.95 0.0M
2022-05-11 42.00 42.00 39.90 39.90 0.0M
2022-05-10 46.35 46.35 42.00 42.00 0.0M
2022-05-09 42.40 46.35 42.40 44.20 0.0M
2022-05-06 45.45 45.45 41.55 44.60 0.0M
2022-05-05 44.20 47.65 43.35 43.70 0.0M
2022-05-04 48.00 50.00 45.60 45.60 0.0M
2022-05-02 48.50 52.90 48.00 48.00 0.0M
2022-04-29 48.50 51.00 48.50 50.50 0.0M
2022-04-28 48.60 48.60 48.60 48.60 0.0M
2022-04-27 52.75 52.75 51.15 51.15 0.0M
2022-04-26 53.80 58.90 53.80 53.80 0.0M
2022-04-25 62.20 62.20 56.60 56.60 0.0M
2022-04-22 62.65 62.80 57.90 59.55 0.0M
2022-04-21 61.25 61.25 55.45 60.90 0.0M
2022-04-20 57.90 62.90 57.90 58.35 0.0M
2022-04-19 60.90 60.90 60.90 60.90 0.0M
2022-04-18 64.10 64.10 64.10 64.10 0.0M
2022-04-13 70.00 70.00 67.45 67.45 0.0M
2022-04-12 72.90 73.00 66.50 71.00 0.0M
2022-04-11 70.45 70.45 63.75 69.85 0.0M
2022-04-08 67.10 67.10 60.80 67.10 0.0M
2022-04-07 63.95 63.95 63.95 63.95 0.0M
2022-04-06 60.95 60.95 60.95 60.95 0.0M
2022-04-05 52.55 58.05 52.55 58.05 0.0M
2022-04-04 55.30 55.30 50.10 55.30 0.0M
2022-04-01 52.70 52.70 52.70 52.70 0.0M
2022-03-31 50.20 50.20 50.20 50.20 0.0M
2022-03-30 47.85 47.85 47.85 47.85 0.0M
2022-03-29 41.30 45.60 41.30 45.60 0.0M
2022-03-28 43.45 43.45 43.45 43.45 0.0M
2022-03-25 45.70 45.70 45.70 45.70 0.0M
2022-03-24 48.10 48.10 48.10 48.10 0.0M
2022-03-23 50.60 50.60 50.60 50.60 0.0M
2022-03-22 53.25 53.25 53.25 53.25 0.0M
2022-03-21 56.05 56.05 56.05 56.05 0.0M
2022-03-17 58.95 58.95 58.95 58.95 0.0M
2022-03-16 62.05 62.05 62.05 62.05 0.0M
2022-03-15 65.30 65.30 65.30 65.30 0.0M
2022-03-14 68.70 68.70 68.70 68.70 0.0M
2022-03-11 72.30 72.30 72.30 72.30 0.0M
2022-03-10 76.10 76.10 76.10 76.10 0.0M
2022-03-09 80.10 80.10 80.10 80.10 0.0M
2022-03-08 84.30 84.30 84.30 84.30 0.0M
2022-03-07 97.65 98.00 88.70 88.70 0.0M
2022-03-04 93.35 93.35 93.35 93.35 0.0M
2022-03-03 88.95 88.95 88.95 88.95 0.0M
2022-03-02 84.75 84.75 84.75 84.75 0.0M
2022-02-28 80.75 80.75 80.55 80.75 0.0M
2022-02-25 76.95 76.95 76.95 76.95 0.0M
2022-02-24 69.85 73.30 66.40 73.30 0.0M
2022-02-23 69.85 69.85 69.85 69.85 0.0M
2022-02-22 66.55 66.55 66.55 66.55 0.0M
2022-02-21 63.40 63.40 63.40 63.40 0.0M
2022-02-18 60.40 60.40 60.40 60.40 0.0M
2022-02-17 57.55 57.55 57.55 57.55 0.0M
2022-02-16 54.85 54.85 54.85 54.85 0.0M
2022-02-15 52.25 52.25 52.25 52.25 0.0M
2022-02-14 49.80 49.80 45.10 49.80 0.0M
2022-02-11 47.45 47.45 47.45 47.45 0.0M
2022-02-10 45.20 45.20 45.20 45.20 0.0M
2022-02-09 43.05 43.05 43.00 43.05 0.0M
2022-02-08 41.00 41.00 41.00 41.00 0.0M
2022-02-07 39.05 39.05 39.05 39.05 0.0M
2022-02-04 37.15 37.20 34.00 37.20 0.0M
2022-02-03 33.90 35.45 32.15 35.45 0.0M
2022-02-02 33.00 33.80 33.00 33.80 0.0M
2022-02-01 32.00 32.30 29.30 32.20 0.0M
2022-01-31 30.80 30.80 27.88 30.78 0.0M
2022-01-28 29.34 29.34 26.75 29.34 0.0M
2022-01-27 29.54 29.54 26.74 27.95 0.0M
2022-01-25 28.13 28.14 27.25 28.14 0.0M
2022-01-24 26.80 26.80 26.80 26.80 0.0M
2022-01-21 25.53 25.53 23.11 25.53 0.0M
2022-01-20 24.32 24.32 24.32 24.32 0.0M
2022-01-19 23.17 23.17 23.17 23.17 0.0M
2022-01-18 22.07 22.07 22.07 22.07 0.0M
2022-01-17 21.02 21.02 20.62 21.02 0.0M
2022-01-14 20.02 20.02 18.15 20.02 0.0M
2022-01-13 19.07 19.07 18.17 19.07 0.0M
2022-01-12 18.17 18.17 18.17 18.17 0.0M
2022-01-11 17.31 17.31 17.31 17.31 0.0M
2022-01-10 16.49 16.49 16.49 16.49 0.0M
2022-01-07 15.71 15.71 15.71 15.71 0.0M
2022-01-06 14.97 14.97 14.97 14.97 0.0M
2022-01-05 14.26 14.26 14.26 14.26 0.0M
2022-01-04 13.59 13.59 12.95 13.59 0.0M
2022-01-03 12.70 12.95 11.95 12.95 0.0M