Gvp Infotech Ltd (GVPI)

GVPI
🏛️ インド →
9.18
最終更新: 2025-10-01
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
09:07 9.77 9.77 9.77 9.77 0.0K
09:17 9.78 9.78 9.78 9.78 0.2K
09:22 9.95 9.95 9.95 9.95 0.0K
09:24 9.93 9.93 9.93 9.93 0.0K
09:25 9.79 9.79 9.75 9.75 1.7K
09:27 9.93 9.93 9.75 9.75 2.1K
09:28 9.75 9.75 9.75 9.75 0.1K
09:29 9.77 9.77 9.77 9.77 0.0K
09:35 9.78 9.78 9.78 9.78 0.1K
09:36 9.84 9.86 9.84 9.86 0.0K
09:40 9.90 9.91 9.90 9.91 0.2K
09:43 9.89 9.89 9.89 9.89 0.0K
09:45 9.85 9.85 9.85 9.85 0.0K
09:47 9.85 9.85 9.85 9.85 0.4K
09:50 9.89 9.89 9.89 9.89 0.1K
09:51 9.89 9.89 9.89 9.89 0.4K
09:53 9.90 9.90 9.90 9.90 0.1K
10:00 9.91 9.91 9.90 9.90 0.5K
10:07 9.90 9.90 9.90 9.90 0.0K
10:17 9.90 9.90 9.90 9.90 0.0K
10:22 9.92 9.92 9.92 9.92 0.1K
10:23 9.92 9.92 9.92 9.92 0.0K
10:26 9.92 9.92 9.92 9.92 0.1K
10:34 9.88 9.88 9.88 9.88 0.0K
10:38 9.85 9.85 9.80 9.80 0.4K
10:39 9.78 9.78 9.78 9.78 0.6K
10:43 9.78 9.78 9.78 9.78 0.0K
11:02 9.78 9.78 9.78 9.78 0.6K
11:03 9.86 9.86 9.86 9.86 0.0K
11:11 9.86 9.86 9.86 9.86 0.0K
11:17 9.86 9.86 9.86 9.86 0.0K
11:32 9.86 9.86 9.79 9.79 0.1K
11:34 9.79 9.79 9.79 9.79 0.0K
11:35 9.86 9.86 9.86 9.86 0.0K
11:44 9.84 9.84 9.84 9.84 0.0K
11:47 9.79 9.79 9.79 9.79 0.0K
11:50 9.84 9.84 9.79 9.79 0.0K
11:54 9.75 9.75 9.75 9.75 2.0K
12:07 9.84 9.84 9.84 9.84 0.0K
12:09 9.75 9.75 9.75 9.75 0.1K
12:11 9.75 9.75 9.75 9.75 0.0K
12:20 9.75 9.75 9.75 9.75 0.0K
12:27 9.75 9.75 9.75 9.75 0.3K
12:36 9.75 9.75 9.75 9.75 0.1K
12:48 9.84 9.84 9.84 9.84 0.0K
12:58 9.84 9.84 9.84 9.84 0.0K
13:06 9.84 9.84 9.84 9.84 0.0K
13:25 9.84 9.84 9.84 9.84 0.0K
13:28 9.77 9.77 9.77 9.77 0.0K
13:30 9.77 9.77 9.77 9.77 0.0K
13:32 9.76 9.76 9.76 9.76 0.0K
13:33 9.77 9.77 9.77 9.77 0.0K
13:49 9.76 9.76 9.76 9.76 0.1K
13:51 9.75 9.75 9.75 9.75 3.7K
13:52 9.75 9.75 9.75 9.75 1.2K
13:58 9.75 9.75 9.75 9.75 0.1K
14:12 9.75 9.75 9.75 9.75 0.0K
14:31 9.77 9.77 9.77 9.77 0.0K
14:32 9.75 9.75 9.75 9.75 0.3K
14:43 9.75 9.75 9.75 9.75 0.0K
14:45 9.75 9.75 9.75 9.75 0.5K
14:46 9.75 9.75 9.75 9.75 0.1K
14:48 9.75 9.75 9.75 9.75 0.0K
14:55 9.69 9.75 9.69 9.75 1.4K
14:59 9.75 9.75 9.75 9.75 0.0K
15:01 9.75 9.77 9.75 9.77 0.3K
15:08 9.75 9.75 9.75 9.75 0.3K
15:16 9.75 9.75 9.75 9.75 0.0K
15:20 9.71 9.71 9.71 9.71 0.1K
15:21 9.64 9.64 9.64 9.64 0.1K
15:26 9.71 9.71 9.71 9.71 0.0K
15:29 9.60 9.65 9.51 9.65 2.2K
日付 始値 高値 安値 終値 出来高
2025-10-01 9.79 9.79 9.00 9.18 0.1M
2025-09-30 9.59 9.69 9.21 9.56 0.0M
2025-09-29 10.00 10.00 8.81 9.33 0.1M
2025-09-26 9.93 9.93 9.50 9.72 0.0M
2025-09-25 9.77 9.95 9.51 9.65 0.0M
2025-09-24 9.75 9.95 9.75 9.78 0.0M
2025-09-23 9.97 10.13 9.73 9.92 0.1M
2025-09-22 10.21 10.35 9.71 10.06 0.1M
2025-09-19 9.71 10.91 9.71 10.22 0.1M
2025-09-18 10.07 10.11 9.87 9.92 0.0M
2025-09-17 9.88 10.13 9.88 9.99 0.0M
2025-09-16 9.92 10.17 9.92 9.95 0.0M
2025-09-15 10.03 10.20 9.91 10.01 0.1M
2025-09-12 10.20 10.20 10.01 10.05 0.0M
2025-09-11 10.23 10.23 9.99 10.07 0.0M
2025-09-10 10.10 10.22 10.09 10.15 0.0M
2025-09-09 10.29 10.29 10.01 10.11 0.0M
2025-09-08 10.01 10.33 10.01 10.09 0.0M
2025-09-05 10.09 10.39 10.02 10.14 0.0M
2025-09-04 10.20 10.40 10.20 10.25 0.0M
2025-09-03 10.30 10.40 10.01 10.09 0.0M
2025-09-02 10.15 10.58 10.02 10.08 0.1M
2025-09-01 9.99 10.70 9.92 10.42 0.2M
2025-08-29 10.05 10.11 9.95 9.99 0.0M
2025-08-28 10.10 10.11 9.90 10.01 0.0M
2025-08-26 9.97 10.17 9.81 10.10 0.1M
2025-08-25 10.24 10.24 9.93 9.97 0.0M
2025-08-22 9.90 10.19 9.87 10.01 0.1M
2025-08-21 10.39 10.39 9.97 10.14 0.1M
2025-08-20 10.43 10.43 9.95 10.01 0.1M
2025-08-19 10.08 10.39 9.89 10.07 0.1M
2025-08-18 9.99 10.36 9.86 10.11 0.1M
2025-08-14 10.10 10.44 9.90 9.92 0.0M
2025-08-13 10.69 10.98 9.61 10.01 0.6M
2025-08-12 10.40 11.39 10.00 10.68 0.2M
2025-08-11 10.16 10.59 10.08 10.41 0.3M
2025-08-08 9.00 9.93 8.99 9.81 0.5M
2025-08-07 9.74 9.74 8.64 9.04 2.0M
2025-08-06 10.66 10.66 9.45 9.46 3.3M
2025-08-05 10.16 10.79 10.16 10.51 0.3M
2025-08-04 10.80 11.39 10.13 10.25 0.6M
2025-08-01 10.78 11.15 10.60 10.73 0.6M
2025-07-31 10.66 10.85 10.01 10.29 1.0M
2025-07-30 10.11 10.55 9.80 9.87 0.2M
2025-07-29 10.41 10.69 10.11 10.20 0.1M
2025-07-28 10.56 10.86 10.25 10.41 0.1M
2025-07-25 11.09 11.09 10.12 10.37 0.1M
2025-07-24 10.00 11.18 10.00 10.97 0.4M
2025-07-23 10.02 10.59 10.02 10.17 0.0M
2025-07-22 10.72 10.72 10.20 10.24 0.0M
2025-07-21 10.56 10.56 10.38 10.52 0.0M
2025-07-18 10.77 10.94 10.30 10.45 0.1M
2025-07-17 10.58 10.89 10.42 10.59 0.2M
2025-07-16 10.60 11.00 10.20 10.27 0.3M
2025-07-15 10.70 10.83 10.45 10.63 0.1M
2025-07-14 10.86 11.28 10.45 10.51 0.2M
2025-07-11 10.75 11.56 10.62 10.86 0.1M
2025-07-10 11.24 11.24 10.51 10.66 0.1M
2025-07-09 10.34 11.14 10.32 10.89 0.2M
2025-07-08 10.71 10.72 10.32 10.37 0.1M
2025-07-07 11.18 11.18 10.51 10.72 0.1M
2025-07-04 11.56 11.85 11.08 11.19 0.5M
2025-07-03 10.11 11.12 10.11 11.12 0.8M
2025-07-02 10.90 10.90 9.95 10.11 0.1M
2025-07-01 11.30 11.30 10.50 10.61 0.1M
2025-06-30 11.75 12.00 11.16 11.30 0.5M
2025-06-27 10.19 11.05 10.19 11.05 0.3M
2025-06-26 10.17 10.31 9.91 10.06 0.1M
2025-06-25 10.27 10.27 9.25 10.16 0.1M
2025-06-24 10.11 10.11 9.88 9.94 0.0M
2025-06-23 9.93 10.10 9.69 9.83 0.0M
2025-06-20 10.44 10.44 10.00 10.05 0.0M
2025-06-19 10.00 10.22 9.95 10.05 0.0M
2025-06-18 9.86 9.99 9.84 9.94 0.0M
2025-06-17 9.99 9.99 9.50 9.68 0.0M
2025-06-16 10.00 10.00 9.81 9.88 0.0M
2025-06-13 10.00 10.14 9.75 9.97 0.0M
2025-06-12 10.12 10.12 9.87 9.88 0.0M
2025-06-11 10.08 10.08 9.84 9.93 0.0M
2025-06-10 10.00 10.13 9.81 9.91 0.0M
2025-06-09 10.14 10.14 9.90 9.99 0.1M
2025-06-06 9.90 10.24 9.85 9.93 0.0M
2025-06-05 10.22 10.39 9.85 9.95 0.0M
2025-06-04 10.09 10.31 9.97 10.12 0.0M
2025-06-03 10.32 10.32 10.01 10.09 0.0M
2025-06-02 10.13 10.65 10.08 10.19 0.0M
2025-05-30 9.98 10.74 9.75 9.93 0.1M
2025-05-29 10.10 10.10 9.69 9.77 0.0M
2025-05-28 9.99 10.10 9.60 9.86 0.1M
2025-05-27 9.96 9.96 9.72 9.84 0.0M
2025-05-26 10.00 10.16 9.83 9.96 0.0M
2025-05-23 9.56 10.22 9.56 9.94 0.0M
2025-05-22 9.99 10.18 9.85 9.96 0.0M
2025-05-21 10.06 10.40 9.50 9.87 0.0M
2025-05-20 10.50 10.50 9.77 10.06 0.0M
2025-05-19 9.68 10.00 9.68 9.95 0.0M
2025-05-16 10.06 10.06 9.50 9.74 0.0M
2025-05-15 10.02 10.05 9.80 9.94 0.0M
2025-05-14 9.83 10.10 9.21 9.95 0.1M
2025-05-13 9.83 9.99 9.18 9.83 0.1M
2025-05-12 9.39 9.99 9.39 9.63 0.1M
2025-05-09 9.50 9.50 8.66 9.11 0.0M
2025-05-08 9.30 9.75 9.30 9.59 0.0M
2025-05-07 9.69 9.69 9.21 9.29 0.0M
2025-05-06 9.80 10.27 9.60 9.75 0.0M
2025-05-05 10.11 10.30 9.90 9.99 0.0M
2025-05-02 10.23 10.30 9.70 9.91 0.0M
2025-04-30 10.00 10.01 9.70 9.91 0.0M
2025-04-29 10.16 10.44 9.90 10.02 0.0M
2025-04-28 10.02 10.24 9.70 10.00 0.0M
2025-04-25 10.50 10.50 10.02 10.13 0.0M
2025-04-24 10.30 10.45 10.13 10.34 0.0M
2025-04-23 10.24 10.29 9.95 10.18 0.0M
2025-04-22 10.10 10.49 10.00 10.14 0.0M
2025-04-21 10.48 10.50 10.01 10.37 0.0M
2025-04-17 9.95 10.39 9.91 10.32 0.0M
2025-04-16 10.31 10.39 9.92 9.98 0.0M
2025-04-15 9.69 10.50 9.69 10.05 0.0M
2025-04-11 10.18 10.87 9.76 9.89 0.0M
2025-04-09 10.01 10.37 9.80 9.98 0.0M
2025-04-08 9.54 10.29 9.25 10.25 0.1M
2025-04-07 9.22 9.88 9.22 9.39 0.1M
2025-04-04 10.70 10.70 10.07 10.08 0.0M
2025-04-03 10.39 10.39 9.61 10.26 0.0M
2025-04-02 9.51 10.01 9.51 10.00 0.0M
2025-04-01 9.54 9.90 9.11 9.54 0.0M
2025-03-28 9.86 10.19 9.36 9.48 0.1M
2025-03-27 10.25 10.25 9.65 9.86 0.1M
2025-03-26 10.41 10.59 9.80 10.04 0.2M
2025-03-25 10.35 10.44 10.02 10.11 0.1M
2025-03-24 10.44 10.44 10.01 10.10 0.1M
2025-03-21 10.48 10.55 10.01 10.06 0.1M
2025-03-20 10.51 10.99 10.07 10.29 0.2M
2025-03-19 10.52 10.52 10.10 10.51 0.3M
2025-03-18 9.20 9.57 9.20 9.57 0.0M
2025-03-17 7.91 8.70 7.91 8.70 0.1M
2025-03-13 8.23 8.23 7.61 7.91 0.1M
2025-03-12 8.48 8.49 7.80 7.92 0.1M
2025-03-11 8.95 8.95 8.08 8.20 0.2M
2025-03-10 9.76 9.76 8.66 8.98 0.2M
2025-03-07 9.71 9.71 9.19 9.27 0.1M
2025-03-06 9.99 10.20 9.21 9.52 0.0M
2025-03-05 9.22 9.86 8.56 9.41 0.0M
2025-03-04 8.55 9.21 8.53 9.04 0.0M
2025-03-03 9.59 9.59 8.90 9.01 0.1M
2025-02-28 9.69 9.69 9.30 9.46 0.0M
2025-02-27 9.99 9.99 9.55 9.58 0.0M
2025-02-25 9.55 10.15 9.50 9.87 0.0M
2025-02-24 10.05 10.20 9.41 9.55 0.1M
2025-02-21 9.86 10.16 9.72 9.81 0.0M
2025-02-20 10.35 10.35 9.81 9.93 0.0M
2025-02-19 9.99 10.84 9.87 10.15 0.0M
2025-02-18 9.94 10.05 9.72 9.86 0.0M
2025-02-17 9.10 9.90 9.10 9.84 0.0M
2025-02-14 9.90 10.24 9.50 9.80 0.0M
2025-02-13 10.09 10.49 9.80 10.00 0.0M
2025-02-12 9.95 10.22 9.76 10.09 0.0M
2025-02-11 10.06 10.49 9.90 10.00 0.1M
2025-02-10 10.35 10.37 10.17 10.22 0.0M
2025-02-07 10.54 10.54 10.30 10.37 0.0M
2025-02-06 10.45 10.55 10.21 10.38 0.0M
2025-02-05 10.24 10.56 10.05 10.52 0.0M
2025-02-04 10.27 10.27 10.01 10.12 0.1M
2025-02-03 10.66 10.66 10.00 10.09 0.1M
2025-02-01 10.25 10.75 10.20 10.45 0.0M
2025-01-31 10.50 10.80 10.06 10.45 0.0M
2025-01-30 10.20 10.59 9.95 10.30 0.1M
2025-01-29 10.25 10.44 9.91 10.15 0.1M
2025-01-28 10.00 10.36 9.79 10.28 0.1M
2025-01-27 10.45 10.45 10.20 10.31 0.0M
2025-01-24 11.02 11.02 10.40 10.42 0.0M
2025-01-23 10.82 10.92 10.62 10.81 0.0M
2025-01-22 11.20 11.20 10.51 10.61 0.0M
2025-01-21 10.86 11.24 10.82 11.02 0.0M
2025-01-20 11.20 11.20 10.85 11.05 0.0M
2025-01-17 11.20 11.20 10.56 10.90 0.1M
2025-01-16 10.37 11.15 10.37 10.98 0.1M
2025-01-15 10.78 10.95 10.62 10.78 0.0M
2025-01-14 10.34 10.99 10.21 10.71 0.1M
2025-01-13 10.99 11.29 10.32 10.50 0.1M
2025-01-10 11.15 11.20 10.71 10.87 0.0M
2025-01-09 11.01 11.47 10.62 10.98 0.1M
2025-01-08 11.31 11.54 10.79 10.94 0.1M
2025-01-07 11.21 11.66 11.04 11.31 0.1M
2025-01-06 11.71 12.02 11.45 11.45 0.1M
2025-01-03 12.07 12.49 11.63 12.06 0.2M
2025-01-02 12.08 12.08 11.80 12.08 0.4M
2025-01-01 11.38 11.51 11.30 11.51 0.1M