GAIL Ltd

GAIL
🏛️ Indien →
174.65
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 174.35 174.40 173.30 173.60 21.7K
09:20 173.40 173.55 172.80 173.05 9.0K
09:25 172.95 172.95 171.95 171.95 15.6K
09:30 171.90 172.20 171.75 172.10 12.2K
09:35 171.95 172.25 171.70 171.80 8.9K
09:40 172.15 172.85 172.00 172.75 8.1K
09:45 172.60 173.20 172.60 173.20 11.4K
09:50 173.30 173.40 172.90 173.20 2.0K
09:55 173.25 173.40 173.05 173.05 2.5K
10:00 173.20 173.20 172.40 172.70 10.4K
10:05 172.60 172.70 172.30 172.65 5.2K
10:10 172.65 172.65 172.15 172.50 2.6K
10:15 172.35 172.60 172.30 172.45 3.9K
10:20 172.30 172.55 172.15 172.55 1.8K
10:25 172.40 172.95 172.40 172.80 7.8K
10:30 172.55 172.85 172.50 172.65 3.7K
10:35 172.75 172.75 172.50 172.75 3.4K
10:40 172.50 172.75 172.50 172.70 3.1K
10:45 172.70 172.75 172.40 172.75 1.8K
10:50 172.75 172.80 172.60 172.70 0.1K
10:55 172.60 172.60 172.30 172.50 1.9K
11:00 172.35 172.35 172.00 172.15 2.4K
11:05 172.15 172.25 172.00 172.05 3.4K
11:10 172.20 172.20 172.00 172.15 1.8K
11:15 172.15 172.15 171.75 172.05 8.8K
11:20 171.80 172.15 171.80 172.00 4.4K
11:25 172.05 172.05 171.85 172.00 0.6K
11:30 171.95 172.00 171.80 171.80 6.0K
11:35 171.95 172.00 171.55 171.65 5.8K
11:40 171.60 171.80 171.50 171.60 1.1K
11:45 171.70 171.75 171.60 171.70 3.8K
11:50 171.85 172.05 171.80 172.05 0.4K
11:55 172.05 172.20 172.05 172.05 0.1K
12:00 172.05 172.05 171.80 171.95 0.2K
12:05 171.85 171.85 171.80 171.80 0.1K
12:10 171.70 171.85 171.70 171.80 0.2K
12:15 171.80 171.80 171.50 171.50 1.3K
12:20 171.50 171.80 171.50 171.65 1.6K
12:25 171.65 171.90 171.60 171.85 2.8K
12:30 171.60 171.80 171.20 171.65 13.0K
12:35 171.60 171.70 171.55 171.55 1.3K
12:40 171.75 172.85 171.75 172.00 4.4K
12:45 172.15 172.20 171.95 171.95 4.8K
12:50 172.25 172.55 172.10 172.55 4.4K
12:55 172.50 172.70 172.25 172.25 2.2K
13:00 172.25 172.75 172.25 172.75 176.5K
13:05 172.75 172.90 172.55 172.75 53.4K
13:10 172.75 172.80 172.60 172.75 66.3K
13:15 172.75 172.75 172.40 172.45 74.8K
13:20 172.40 172.55 172.20 172.20 1.1K
13:25 172.10 172.10 171.95 172.00 5.1K
13:30 171.95 171.95 171.75 171.95 15.6K
13:35 171.70 172.10 171.70 172.00 18.7K
13:40 172.00 172.15 171.95 172.10 9.0K
13:45 171.95 172.15 171.95 171.95 0.9K
13:50 172.00 172.05 171.75 172.00 123.7K
13:55 172.00 172.05 172.00 172.00 83.7K
14:00 172.00 172.25 172.00 172.00 96.7K
14:05 172.00 172.30 172.00 172.05 21.7K
14:10 172.25 172.40 172.00 172.00 82.1K
14:15 172.00 172.15 171.70 171.75 3.0K
14:20 171.75 171.90 171.55 171.55 4.8K
14:25 171.55 172.05 171.45 172.00 340.9K
14:30 172.00 172.20 172.00 172.00 29.9K
14:35 172.00 172.10 171.95 171.95 10.5K
14:40 171.95 172.25 171.80 172.25 29.0K
14:45 172.25 172.25 171.85 172.05 5.7K
14:50 171.90 172.00 171.60 171.65 6.9K
14:55 171.70 171.85 171.65 171.80 0.8K
15:00 171.80 172.05 171.75 172.00 4.2K
15:05 172.00 172.30 171.75 171.75 19.8K
15:10 171.75 171.95 171.70 171.95 5.7K
15:15 171.70 171.95 171.70 171.95 8.8K
15:20 171.95 172.15 171.90 172.15 11.9K
15:25 172.00 172.25 171.95 171.95 10.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 175.45 176.20 174.00 174.65 0.4M
2025-09-30 176.70 177.30 175.55 176.20 0.1M
2025-09-29 173.20 177.00 171.95 176.45 0.2M
2025-09-26 174.35 174.45 171.20 171.95 1.5M
2025-09-25 175.75 177.25 174.00 174.35 1.0M
2025-09-24 178.55 179.05 175.55 175.75 3.7M
2025-09-23 180.65 181.60 178.20 178.70 0.8M
2025-09-22 180.55 182.30 179.95 181.00 0.2M
2025-09-19 181.25 182.05 180.65 181.60 0.3M
2025-09-18 182.20 182.50 180.25 181.00 0.5M
2025-09-17 182.55 182.95 180.65 181.60 0.2M
2025-09-16 180.45 182.50 179.20 182.15 0.5M
2025-09-15 178.80 180.50 177.70 180.00 0.6M
2025-09-12 181.60 183.85 178.10 178.55 0.7M
2025-09-11 175.75 179.90 175.25 178.95 1.4M
2025-09-10 173.35 174.80 173.10 173.95 1.1M
2025-09-09 172.15 173.70 171.75 173.20 0.2M
2025-09-08 174.00 174.55 172.00 172.25 0.2M
2025-09-05 174.55 175.35 172.65 173.95 0.9M
2025-09-04 178.60 178.70 174.00 174.60 0.2M
2025-09-03 180.00 181.25 177.05 178.00 0.2M
2025-09-02 176.00 180.35 175.80 179.35 0.3M
2025-09-01 172.90 176.15 172.90 175.90 0.4M
2025-08-29 169.55 174.00 169.55 173.10 0.9M
2025-08-28 171.50 172.40 169.55 171.25 0.1M
2025-08-26 173.75 175.80 171.05 171.50 0.3M
2025-08-25 176.55 176.60 175.20 175.90 0.7M
2025-08-22 177.65 177.85 176.05 176.60 0.4M
2025-08-21 178.70 178.90 177.10 177.80 0.2M
2025-08-20 175.00 179.55 175.00 178.10 1.0M
2025-08-19 173.05 176.30 173.05 174.95 0.3M
2025-08-18 173.90 174.50 172.40 173.70 0.3M
2025-08-14 173.00 175.00 172.90 173.70 0.7M
2025-08-13 174.00 174.90 172.30 173.35 0.2M
2025-08-12 173.25 175.20 172.70 174.35 0.7M
2025-08-11 171.00 173.25 170.10 173.00 0.3M
2025-08-08 169.25 172.00 168.25 171.15 0.4M
2025-08-07 169.05 169.90 167.30 169.55 0.4M
2025-08-06 171.55 172.20 169.40 169.95 1.2M
2025-08-05 174.75 174.95 170.80 171.35 0.8M
2025-08-04 172.55 175.45 172.55 174.65 0.9M
2025-08-01 177.55 177.55 173.80 174.30 1.5M
2025-07-31 178.00 178.85 177.25 177.55 0.3M
2025-07-30 182.80 183.05 179.90 180.60 1.2M
2025-07-29 179.05 185.10 178.15 183.05 0.5M
2025-07-28 183.60 185.55 179.65 180.45 1.2M
2025-07-25 187.35 187.85 183.10 183.55 0.2M
2025-07-24 186.20 188.80 186.20 187.90 0.6M
2025-07-23 183.80 186.65 183.80 186.45 0.6M
2025-07-22 184.60 184.75 183.30 183.95 0.7M
2025-07-21 184.40 185.05 183.35 184.15 1.1M
2025-07-18 185.55 186.00 183.10 185.30 0.7M
2025-07-17 184.95 186.10 184.05 185.25 0.4M
2025-07-16 184.70 185.15 183.40 184.35 0.3M
2025-07-15 182.70 185.10 182.55 184.75 1.9M
2025-07-14 182.00 184.35 180.05 183.65 1.3M
2025-07-11 185.60 185.60 181.55 181.95 0.6M
2025-07-10 187.00 187.00 184.10 185.70 0.9M
2025-07-09 192.65 192.75 184.70 185.05 1.3M
2025-07-08 193.00 195.40 192.25 192.65 0.4M
2025-07-07 193.75 195.30 192.80 193.15 0.2M
2025-07-04 192.80 195.00 191.75 193.35 0.7M
2025-07-03 191.65 193.50 191.00 192.65 0.6M
2025-07-02 190.00 192.00 188.30 190.80 0.7M
2025-07-01 191.70 191.70 188.25 189.65 0.5M
2025-06-30 192.35 192.70 189.40 190.85 0.4M
2025-06-27 187.25 191.65 187.15 190.95 1.0M
2025-06-26 184.90 187.20 183.75 186.85 0.7M
2025-06-25 187.10 187.15 183.70 183.95 0.4M
2025-06-24 187.55 187.95 185.15 185.50 0.2M
2025-06-23 179.55 185.10 179.55 184.75 0.6M
2025-06-20 180.20 182.70 179.20 181.80 0.2M
2025-06-19 185.30 186.15 179.55 180.20 0.6M
2025-06-18 192.25 192.25 185.10 185.75 0.6M
2025-06-17 191.60 192.50 188.70 190.50 0.3M
2025-06-16 191.90 192.65 188.50 191.60 0.4M
2025-06-13 190.45 192.45 185.20 191.40 1.0M
2025-06-12 202.45 202.65 191.75 192.20 1.9M
2025-06-11 196.70 200.65 196.35 200.10 0.8M
2025-06-10 194.00 197.55 192.80 195.65 0.3M
2025-06-09 191.40 194.80 191.40 193.55 0.5M
2025-06-06 190.85 192.00 189.80 191.15 0.2M
2025-06-05 190.70 192.80 189.50 190.60 0.4M
2025-06-04 192.45 192.95 186.25 189.55 0.5M
2025-06-03 191.60 194.85 191.25 191.90 0.2M
2025-06-02 189.80 192.20 188.15 191.60 0.3M
2025-05-30 192.45 192.65 189.00 189.80 0.6M
2025-05-29 194.90 194.90 190.90 191.85 0.5M
2025-05-28 194.45 197.25 193.30 194.20 0.3M
2025-05-27 193.60 194.30 190.70 193.95 0.2M
2025-05-26 191.75 194.60 191.75 193.10 0.5M
2025-05-23 193.30 194.00 190.15 191.35 0.3M
2025-05-22 189.90 193.15 189.40 192.55 0.4M
2025-05-21 191.20 191.75 187.55 190.55 0.5M
2025-05-20 190.15 194.00 189.00 191.15 0.6M
2025-05-19 187.15 190.90 186.50 189.45 0.9M
2025-05-16 185.00 187.40 184.20 186.30 0.9M
2025-05-15 186.25 186.35 182.90 185.00 0.5M
2025-05-14 184.65 187.80 183.05 186.00 1.4M
2025-05-13 188.75 189.50 183.20 183.95 0.7M
2025-05-12 186.75 189.00 186.10 187.80 0.5M
2025-05-09 177.65 182.80 177.65 181.70 0.2M
2025-05-08 189.25 191.30 182.40 183.95 1.0M
2025-05-07 182.30 190.25 182.30 189.35 0.3M
2025-05-06 191.50 192.10 184.85 186.35 0.5M
2025-05-05 190.05 193.05 187.30 191.30 0.5M
2025-05-02 189.10 192.50 187.90 189.55 0.1M
2025-04-30 189.00 192.20 187.55 188.85 0.2M
2025-04-29 189.40 193.15 188.85 189.45 0.4M
2025-04-28 186.05 191.00 185.75 189.40 0.4M
2025-04-25 192.45 194.50 184.80 186.75 0.7M
2025-04-24 191.95 194.25 191.90 193.25 0.3M
2025-04-23 194.60 194.90 189.85 193.50 0.2M
2025-04-22 196.95 196.95 192.80 193.15 0.3M
2025-04-21 189.15 197.00 188.70 195.30 0.7M
2025-04-17 184.95 188.65 183.85 186.95 0.7M
2025-04-16 178.00 184.95 176.35 184.70 1.0M
2025-04-15 176.60 180.70 174.90 179.05 0.7M
2025-04-11 173.70 173.70 169.40 171.75 0.3M
2025-04-09 172.50 173.55 167.35 168.80 0.4M
2025-04-08 175.50 177.25 169.65 172.65 0.2M
2025-04-07 159.20 170.85 159.10 168.75 1.0M
2025-04-04 183.35 184.20 175.10 176.75 0.5M
2025-04-03 182.70 185.55 180.70 183.70 0.2M
2025-04-02 185.90 186.95 183.05 183.55 0.3M
2025-04-01 181.95 186.90 179.90 186.30 0.3M
2025-03-28 182.50 184.90 180.75 182.75 1.0M
2025-03-27 172.45 182.20 172.05 181.60 0.9M
2025-03-26 177.35 179.50 173.45 174.15 0.3M
2025-03-25 184.40 184.40 177.05 177.55 0.7M
2025-03-24 178.25 186.50 178.25 181.30 0.8M
2025-03-21 168.65 177.25 168.55 174.70 0.5M
2025-03-20 167.30 169.40 164.70 168.45 0.3M
2025-03-19 164.95 166.60 162.75 165.90 0.4M
2025-03-18 157.90 164.20 157.10 163.05 0.6M
2025-03-17 158.25 159.20 156.50 156.65 0.2M
2025-03-13 159.95 160.90 157.60 157.95 0.2M
2025-03-12 157.35 161.60 157.05 159.15 0.5M
2025-03-11 154.70 157.30 153.05 156.90 0.5M
2025-03-10 158.10 160.00 154.15 155.05 0.4M
2025-03-07 161.95 161.95 157.50 158.15 0.5M
2025-03-06 160.10 162.55 159.05 161.40 0.5M
2025-03-05 153.65 159.20 153.30 158.95 0.6M
2025-03-04 153.95 153.95 150.60 153.20 0.2M
2025-03-03 156.00 158.90 153.30 153.90 0.3M
2025-02-28 159.10 159.10 153.60 156.00 0.4M
2025-02-27 161.80 161.80 157.45 159.25 0.4M
2025-02-25 164.50 165.50 160.50 160.75 0.2M
2025-02-24 161.25 165.65 160.80 164.55 0.2M
2025-02-21 167.05 168.40 163.30 163.85 0.3M
2025-02-20 162.85 167.45 161.65 167.05 0.3M
2025-02-19 163.25 164.70 161.70 163.50 0.2M
2025-02-18 160.95 164.85 157.65 164.05 1.0M
2025-02-17 161.95 161.95 157.80 160.15 0.3M
2025-02-14 163.00 165.25 160.75 162.10 0.4M
2025-02-13 159.70 164.75 159.50 162.40 0.3M
2025-02-12 160.80 161.10 155.60 159.75 0.4M
2025-02-11 167.00 167.30 160.80 161.60 0.7M
2025-02-10 171.40 171.40 167.55 168.10 0.2M
2025-02-07 171.20 173.45 170.10 171.00 1.2M
2025-02-06 179.75 180.85 176.25 178.50 0.6M
2025-02-05 179.90 180.95 178.40 179.50 0.6M
2025-02-04 176.00 178.40 175.00 178.00 0.8M
2025-02-03 175.75 177.10 173.10 174.45 0.6M
2025-02-01 179.20 180.50 174.60 175.70 1.0M
2025-01-31 169.60 178.75 167.20 177.20 1.0M
2025-01-30 166.65 172.75 165.50 167.00 1.3M
2025-01-29 166.85 168.15 164.50 165.25 0.3M
2025-01-28 166.05 170.15 163.35 166.10 0.4M
2025-01-27 173.60 174.05 166.75 167.60 0.3M
2025-01-24 179.60 179.95 175.30 175.80 0.2M
2025-01-23 175.00 180.25 175.00 179.30 0.2M
2025-01-22 179.50 180.35 172.15 176.45 0.3M
2025-01-21 182.05 183.65 179.30 179.95 0.3M
2025-01-20 181.00 182.90 179.10 182.10 0.3M
2025-01-17 179.90 182.80 179.50 181.00 0.2M
2025-01-16 182.80 182.80 177.95 180.55 0.3M
2025-01-15 177.65 180.05 175.80 178.00 0.3M
2025-01-14 172.40 178.20 172.40 175.90 0.6M
2025-01-13 175.60 178.80 171.75 172.15 0.6M
2025-01-10 184.80 184.80 177.60 179.60 0.5M
2025-01-09 190.65 190.65 182.40 183.10 0.3M
2025-01-08 187.25 191.65 187.05 190.55 0.5M
2025-01-07 185.45 189.25 183.95 186.25 0.3M
2025-01-06 191.25 191.25 183.90 184.55 0.7M
2025-01-03 191.30 193.75 189.75 191.15 1.0M
2025-01-02 191.20 191.85 187.60 191.10 0.4M
2025-01-01 191.45 191.60 189.05 191.20 0.2M