Gala Precision Engineering Ltd (GALR)

GALR
🏛️ Indien →
758.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 853.95 853.95 853.95 853.95 0.2K
09:15 853.95 853.95 853.95 853.95 0.1K
09:17 850.50 850.95 845.00 847.60 0.3K
09:18 849.80 849.80 849.80 849.80 0.1K
09:19 845.75 848.00 845.75 848.00 0.1K
09:20 850.00 850.00 850.00 850.00 0.1K
09:21 848.55 850.00 848.55 850.00 0.1K
09:22 850.00 850.00 850.00 850.00 0.1K
09:23 850.00 851.50 850.00 851.50 0.1K
09:24 850.85 850.85 850.85 850.85 0.0K
09:25 850.85 850.85 850.85 850.85 0.0K
09:29 851.50 852.15 851.50 852.15 0.0K
09:30 851.95 851.95 851.95 851.95 0.0K
09:32 849.75 851.20 849.75 851.20 0.0K
09:34 849.15 849.15 849.15 849.15 0.0K
09:35 851.50 851.50 851.00 851.00 0.1K
09:39 851.80 851.80 851.80 851.80 0.1K
09:42 851.90 851.90 851.15 851.15 0.1K
09:44 852.85 852.85 851.15 851.15 0.0K
09:48 851.20 851.20 851.20 851.20 0.1K
09:49 852.95 852.95 852.95 852.95 0.0K
09:50 850.55 850.55 850.55 850.55 0.2K
09:52 849.05 849.05 849.00 849.00 0.0K
09:54 850.55 850.55 850.55 850.55 0.0K
09:56 849.00 849.00 849.00 849.00 0.0K
09:58 849.00 849.00 849.00 849.00 0.0K
10:00 850.00 850.00 849.00 849.00 0.1K
10:01 848.00 848.00 848.00 848.00 0.0K
10:02 848.00 848.00 848.00 848.00 0.0K
10:12 847.60 847.60 845.10 845.10 0.3K
10:13 845.65 845.65 845.65 845.65 0.1K
10:14 847.80 847.80 847.20 847.20 0.1K
10:15 848.25 848.25 848.25 848.25 0.0K
10:19 845.00 845.00 845.00 845.00 0.3K
10:20 846.30 846.30 846.30 846.30 0.0K
10:21 846.30 846.30 846.30 846.30 0.0K
10:22 846.15 846.15 846.15 846.15 0.0K
10:24 846.15 846.15 846.15 846.15 0.0K
10:25 846.15 846.15 846.15 846.15 0.0K
10:28 845.20 846.20 844.55 844.55 0.0K
10:34 846.25 849.90 846.25 849.90 0.3K
10:41 848.30 848.30 846.15 846.15 0.0K
10:42 846.15 846.15 846.15 846.15 0.0K
10:43 845.80 845.80 845.80 845.80 0.0K
10:44 844.65 844.65 844.65 844.65 0.0K
10:45 844.55 844.55 844.55 844.55 0.0K
10:47 844.00 844.00 844.00 844.00 0.2K
10:50 844.00 844.00 844.00 844.00 0.1K
10:52 844.00 844.00 844.00 844.00 0.1K
10:54 845.65 845.65 845.65 845.65 0.0K
10:59 845.65 845.65 841.00 841.00 0.2K
11:00 843.00 843.00 843.00 843.00 0.0K
11:02 842.35 842.35 842.35 842.35 0.0K
11:03 843.95 843.95 843.95 843.95 0.0K
11:05 843.95 843.95 842.50 842.50 0.0K
11:07 844.00 844.00 844.00 844.00 0.0K
11:12 844.00 844.00 844.00 844.00 0.1K
11:18 843.60 843.60 843.60 843.60 0.2K
11:20 842.50 842.50 842.50 842.50 0.0K
11:21 842.00 842.00 842.00 842.00 0.0K
11:22 840.20 840.20 840.20 840.20 0.0K
11:23 840.30 840.30 840.30 840.30 0.0K
11:32 841.55 841.55 841.55 841.55 0.0K
11:38 842.00 842.00 842.00 842.00 0.0K
11:41 841.55 841.55 841.55 841.55 0.1K
11:42 843.70 843.70 843.70 843.70 0.0K
11:45 841.55 841.55 841.55 841.55 0.0K
11:50 843.30 843.30 843.30 843.30 0.0K
11:53 841.70 841.70 841.70 841.70 0.2K
12:04 842.80 842.80 842.80 842.80 0.0K
12:07 841.55 841.55 841.10 841.10 0.2K
12:11 840.00 840.00 840.00 840.00 0.1K
12:12 840.00 840.00 840.00 840.00 0.0K
12:15 841.00 841.00 841.00 841.00 0.1K
12:16 841.00 841.00 841.00 841.00 0.0K
12:18 840.95 840.95 840.95 840.95 0.0K
12:27 840.95 840.95 840.95 840.95 0.0K
12:28 840.95 840.95 840.95 840.95 0.0K
12:29 842.15 842.15 842.15 842.15 0.0K
12:32 841.25 841.25 841.00 841.00 0.0K
12:36 840.05 840.05 840.05 840.05 0.1K
12:37 840.00 841.95 840.00 841.95 0.1K
12:40 841.65 841.65 841.65 841.65 0.0K
12:44 838.05 838.20 838.05 838.20 0.1K
12:45 838.05 838.05 838.05 838.05 0.0K
12:52 838.05 838.05 838.05 838.05 0.0K
12:53 838.00 838.00 838.00 838.00 0.0K
13:04 838.15 838.15 838.15 838.15 0.0K
13:05 839.15 839.15 839.15 839.15 0.0K
13:07 839.50 839.50 839.50 839.50 0.0K
13:08 840.00 840.00 840.00 840.00 0.1K
13:09 839.50 839.50 839.50 839.50 0.0K
13:11 838.55 838.55 838.55 838.55 0.2K
13:14 838.00 838.00 838.00 838.00 0.1K
13:19 838.30 838.30 838.30 838.30 0.0K
13:21 836.15 836.15 836.15 836.15 0.0K
13:22 835.55 835.55 835.55 835.55 0.0K
13:23 836.00 836.00 836.00 836.00 0.0K
13:24 833.00 834.60 833.00 834.60 0.3K
13:25 835.80 835.80 835.80 835.80 0.0K
13:28 835.80 835.80 833.70 833.70 0.1K
13:30 835.00 835.00 835.00 835.00 0.1K
13:31 834.60 834.60 834.60 834.60 0.0K
13:32 834.60 834.60 834.60 834.60 0.0K
13:34 836.00 838.00 836.00 838.00 0.3K
13:38 836.00 836.00 836.00 836.00 0.0K
13:41 836.40 836.40 836.40 836.40 0.0K
13:43 836.15 837.55 836.15 837.55 0.1K
13:44 836.15 836.15 836.15 836.15 0.0K
13:47 836.15 836.15 836.15 836.15 0.1K
13:49 835.15 835.15 835.15 835.15 0.0K
13:53 833.95 833.95 833.95 833.95 0.0K
13:55 837.50 837.50 837.00 837.00 0.0K
13:58 836.45 836.45 836.45 836.45 0.0K
14:07 830.20 831.40 830.20 831.40 0.4K
14:11 832.95 832.95 832.95 832.95 0.0K
14:13 833.60 833.60 833.60 833.60 0.0K
14:14 833.60 833.60 833.60 833.60 0.0K
14:21 832.00 833.55 832.00 833.55 0.0K
14:22 832.00 832.00 832.00 832.00 0.0K
14:26 832.05 832.05 832.05 832.05 0.0K
14:27 831.05 831.05 831.05 831.05 0.0K
14:28 833.00 833.00 833.00 833.00 0.1K
14:35 833.00 833.00 833.00 833.00 0.0K
14:37 833.00 833.00 833.00 833.00 0.0K
14:38 833.10 833.10 833.10 833.10 0.0K
14:39 831.10 831.10 831.10 831.10 0.0K
14:44 831.10 831.10 831.10 831.10 0.0K
14:45 831.10 831.10 831.10 831.10 0.1K
14:47 831.10 831.10 831.10 831.10 0.0K
14:48 831.50 831.50 831.50 831.50 0.2K
14:49 832.75 832.75 832.75 832.75 0.0K
14:51 831.55 831.55 831.55 831.55 0.0K
14:54 831.60 831.60 831.60 831.60 0.0K
14:55 831.60 832.65 831.60 832.65 0.0K
15:04 833.25 833.25 833.00 833.00 0.0K
15:05 835.90 836.75 835.90 836.75 0.2K
15:07 832.40 832.40 832.40 832.40 0.0K
15:08 832.20 834.60 832.20 834.60 0.1K
15:10 833.95 833.95 833.95 833.95 0.0K
15:11 835.35 835.35 833.60 833.60 0.0K
15:13 835.35 835.35 835.35 835.35 0.0K
15:14 831.50 831.50 831.50 831.50 0.2K
15:15 831.15 831.15 831.15 831.15 0.0K
15:17 833.55 833.55 830.50 830.50 0.3K
15:18 830.00 830.00 830.00 830.00 0.3K
15:19 830.00 833.15 830.00 833.15 0.1K
15:20 830.60 833.05 830.60 833.05 0.5K
15:21 832.25 832.25 827.15 827.15 0.2K
15:22 827.10 827.10 823.50 823.50 0.5K
15:23 827.45 830.05 821.05 829.00 0.3K
15:24 830.25 830.25 825.50 829.90 0.3K
15:25 826.00 829.90 826.00 829.80 0.2K
15:26 829.80 829.80 827.15 827.15 0.2K
15:27 826.00 829.80 825.25 829.80 0.2K
15:28 821.00 821.10 821.00 821.10 0.2K
15:29 820.00 829.00 816.00 827.80 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 769.00 774.85 755.00 758.80 0.0M
2025-09-26 785.00 786.75 763.80 767.80 0.0M
2025-09-25 802.00 807.95 780.00 782.80 0.0M
2025-09-24 805.00 812.60 794.00 796.10 0.0M
2025-09-23 827.30 830.90 804.70 806.70 0.0M
2025-09-22 853.95 853.95 816.00 827.80 0.0M
2025-09-19 848.00 863.70 830.00 853.95 0.0M
2025-09-18 840.00 848.00 830.00 834.00 0.0M
2025-09-17 837.00 862.50 832.05 838.65 0.0M
2025-09-16 831.30 851.25 830.00 836.85 0.0M
2025-09-15 822.00 838.00 817.75 827.65 0.0M
2025-09-12 833.45 843.00 820.10 825.60 0.0M
2025-09-11 834.95 843.90 826.30 834.85 0.0M
2025-09-10 833.40 840.00 825.50 830.55 0.0M
2025-09-09 832.05 857.00 825.00 827.35 0.0M
2025-09-08 816.40 841.95 815.65 832.05 0.0M
2025-09-05 832.70 832.70 811.40 816.40 0.0M
2025-09-04 859.90 861.25 821.20 826.50 0.0M
2025-09-03 793.65 874.00 784.90 839.60 0.1M
2025-09-02 785.60 798.75 774.10 785.80 0.0M
2025-09-01 805.00 808.70 751.40 774.00 0.1M
2025-08-29 809.55 813.65 785.00 796.70 0.0M
2025-08-28 828.00 828.00 792.00 809.55 0.0M
2025-08-26 846.75 850.00 824.55 830.55 0.0M
2025-08-25 840.00 861.70 835.30 842.50 0.0M
2025-08-22 845.10 863.50 830.10 835.80 0.0M
2025-08-21 827.60 843.60 815.55 837.25 0.0M
2025-08-20 829.50 830.00 812.60 815.35 0.0M
2025-08-19 814.00 832.00 814.00 823.50 0.0M
2025-08-18 822.30 829.55 810.00 819.80 0.0M
2025-08-14 813.55 818.15 805.20 810.15 0.0M
2025-08-13 813.55 820.90 805.00 812.30 0.0M
2025-08-12 832.35 833.05 810.00 813.15 0.0M
2025-08-11 828.00 833.00 815.50 820.80 0.0M
2025-08-08 842.45 846.20 815.00 818.65 0.0M
2025-08-07 835.05 846.00 820.00 842.45 0.0M
2025-08-06 852.10 864.00 820.00 828.40 0.0M
2025-08-05 873.10 880.00 855.50 873.75 0.0M
2025-08-04 835.00 865.00 830.00 857.40 0.0M
2025-08-01 821.00 868.15 820.95 830.60 0.0M
2025-07-31 815.05 837.80 813.55 825.35 0.0M
2025-07-30 836.70 839.65 822.00 825.90 0.0M
2025-07-29 825.20 837.10 818.05 830.05 0.0M
2025-07-28 861.00 872.30 825.80 835.40 0.1M
2025-07-25 877.95 882.00 851.00 856.25 0.0M
2025-07-24 881.00 891.35 876.10 877.95 0.0M
2025-07-23 897.00 897.00 878.50 881.35 0.0M
2025-07-22 897.00 900.00 881.20 884.25 0.0M
2025-07-21 877.80 905.95 876.95 888.50 0.0M
2025-07-18 886.15 892.45 867.00 871.35 0.0M
2025-07-17 887.20 898.00 880.30 886.15 0.0M
2025-07-16 881.10 903.95 880.60 895.20 0.0M
2025-07-15 903.55 909.45 880.00 883.85 0.0M
2025-07-14 909.40 919.40 892.00 903.55 0.0M
2025-07-11 904.10 927.00 895.00 900.40 0.0M
2025-07-10 859.10 908.70 851.00 904.10 0.1M
2025-07-09 849.00 863.75 849.00 859.00 0.0M
2025-07-08 854.35 862.30 844.00 849.35 0.0M
2025-07-07 858.30 868.00 844.00 854.35 0.0M
2025-07-04 863.00 872.55 848.05 850.80 0.0M
2025-07-03 862.60 867.10 854.55 858.25 0.0M
2025-07-02 880.00 880.00 860.00 862.60 0.0M
2025-07-01 872.50 883.25 867.75 870.35 0.0M
2025-06-30 880.00 882.65 867.05 875.00 0.0M
2025-06-27 880.00 894.00 859.50 868.40 0.0M
2025-06-26 885.10 889.55 869.95 878.20 0.0M
2025-06-25 891.25 898.85 876.25 880.65 0.0M
2025-06-24 879.90 896.00 876.45 886.85 0.0M
2025-06-23 861.00 880.35 858.00 866.85 0.0M
2025-06-20 855.00 875.00 845.80 869.65 0.0M
2025-06-19 880.00 888.40 851.00 854.75 0.0M
2025-06-18 888.25 896.05 872.00 884.10 0.0M
2025-06-17 893.00 904.50 885.00 888.25 0.0M
2025-06-16 902.80 916.95 882.15 888.10 0.0M
2025-06-13 870.00 922.00 870.00 899.40 0.0M
2025-06-12 942.45 942.45 905.10 910.15 0.0M
2025-06-11 940.00 951.90 922.40 935.15 0.0M
2025-06-10 970.00 977.00 936.00 940.25 0.0M
2025-06-09 946.95 972.00 930.75 968.35 0.1M
2025-06-06 916.00 980.00 916.00 944.20 0.3M
2025-06-05 889.20 924.00 885.05 911.80 0.1M
2025-06-04 891.00 898.65 882.75 889.20 0.0M
2025-06-03 895.00 903.00 885.00 890.15 0.0M
2025-06-02 902.90 907.45 890.00 895.50 0.0M
2025-05-30 895.70 924.10 888.80 902.90 0.1M
2025-05-29 938.00 939.00 891.05 895.00 0.0M
2025-05-28 920.10 942.00 903.25 915.35 0.1M
2025-05-27 892.00 930.00 892.00 908.40 0.1M
2025-05-26 890.15 915.05 880.00 890.90 0.1M
2025-05-23 870.00 900.00 861.35 887.35 0.0M
2025-05-22 880.00 892.00 860.10 867.65 0.0M
2025-05-21 880.00 897.70 870.00 881.80 0.0M
2025-05-20 895.00 900.00 866.00 878.50 0.0M
2025-05-19 896.00 906.90 888.00 894.10 0.0M
2025-05-16 885.20 911.50 879.45 906.40 0.1M
2025-05-15 893.20 904.95 873.00 881.20 0.1M
2025-05-14 857.95 895.50 857.05 883.50 0.0M
2025-05-13 833.50 862.15 829.00 853.60 0.0M
2025-05-12 820.00 840.00 815.05 833.50 0.0M
2025-05-09 766.40 793.10 766.40 787.80 0.0M
2025-05-08 808.95 829.95 781.00 799.40 0.0M
2025-05-07 782.00 809.00 773.00 802.65 0.0M
2025-05-06 821.35 825.00 786.00 792.35 0.0M
2025-05-05 796.10 832.00 791.05 819.00 0.0M
2025-05-02 818.00 831.05 791.10 798.30 0.0M
2025-04-30 830.05 848.00 810.20 818.15 0.0M
2025-04-29 850.00 857.80 840.00 842.85 0.0M
2025-04-28 842.05 859.15 839.00 841.70 0.0M
2025-04-25 895.50 900.00 836.70 846.15 0.1M
2025-04-24 917.00 929.25 891.35 895.30 0.0M
2025-04-23 915.00 940.00 897.70 915.90 0.1M
2025-04-22 872.05 944.70 867.55 907.90 0.2M
2025-04-21 869.85 898.95 865.10 874.05 0.1M
2025-04-17 878.40 894.90 855.60 869.80 0.1M
2025-04-16 801.00 926.65 801.00 879.75 0.8M
2025-04-15 791.05 806.60 781.00 794.55 0.1M
2025-04-11 784.00 808.00 765.10 780.20 0.0M
2025-04-09 790.00 790.00 760.00 764.20 0.0M
2025-04-08 797.00 801.10 777.30 791.20 0.0M
2025-04-07 712.40 781.50 712.40 772.40 0.1M
2025-04-04 812.00 848.80 780.00 792.20 0.0M
2025-04-03 813.80 830.70 808.35 823.25 0.0M
2025-04-02 839.25 839.25 807.25 823.75 0.0M
2025-04-01 801.10 840.00 786.15 831.15 0.0M
2025-03-28 835.00 845.00 789.90 801.85 0.0M
2025-03-27 833.05 865.00 814.00 817.30 0.1M
2025-03-26 872.20 880.00 844.50 847.70 0.0M
2025-03-25 892.00 909.00 859.00 863.55 0.1M
2025-03-24 880.00 909.00 875.10 878.40 0.1M
2025-03-21 869.80 882.25 861.00 874.65 0.1M
2025-03-20 879.95 886.00 853.65 866.20 0.1M
2025-03-19 828.25 890.05 821.00 880.35 0.1M
2025-03-18 794.95 826.05 792.30 813.90 0.0M
2025-03-17 817.00 844.00 784.00 794.45 0.1M
2025-03-13 830.05 862.00 800.00 808.00 0.1M
2025-03-12 831.00 848.00 823.95 827.55 0.0M
2025-03-11 822.10 853.95 811.20 822.05 0.0M
2025-03-10 855.00 861.60 832.00 834.95 0.0M
2025-03-07 834.85 876.00 816.10 855.80 0.1M
2025-03-06 854.00 865.00 830.00 835.30 0.1M
2025-03-05 846.05 899.85 841.00 847.30 0.1M
2025-03-04 880.00 918.30 832.00 846.00 0.1M
2025-03-03 1,010.10 1,031.40 878.00 894.85 0.1M
2025-02-28 980.00 1,006.95 965.65 993.65 0.0M
2025-02-27 1,000.00 1,010.00 971.10 999.30 0.0M
2025-02-25 985.00 1,018.90 973.75 996.90 0.1M
2025-02-24 987.00 1,000.00 956.00 962.00 0.1M
2025-02-21 983.00 1,038.00 983.00 996.70 0.1M
2025-02-20 1,020.05 1,060.90 975.00 982.00 0.1M
2025-02-19 902.00 1,080.00 892.05 1,023.05 0.1M
2025-02-18 929.00 949.95 891.00 902.45 0.0M
2025-02-17 936.75 968.00 906.15 920.70 0.0M
2025-02-14 1,008.00 1,032.00 921.60 941.40 0.1M
2025-02-13 1,059.25 1,059.25 984.15 1,007.40 0.1M
2025-02-12 1,008.00 1,015.00 939.65 990.75 0.0M
2025-02-11 1,014.35 1,057.00 982.05 1,004.80 0.0M
2025-02-10 1,021.00 1,049.10 987.40 1,009.35 0.0M
2025-02-07 1,050.00 1,060.00 1,013.00 1,021.25 0.0M
2025-02-06 1,066.65 1,102.15 1,029.65 1,037.85 0.1M
2025-02-05 1,110.00 1,120.95 1,051.00 1,061.50 0.1M
2025-02-04 1,015.05 1,088.05 1,015.05 1,074.85 0.1M
2025-02-03 1,000.00 1,036.00 993.65 1,003.55 0.0M
2025-02-01 1,077.50 1,092.90 1,029.00 1,045.15 0.1M
2025-01-31 1,001.60 1,087.60 999.20 1,076.55 0.1M
2025-01-30 975.00 1,049.90 974.95 995.55 0.1M
2025-01-29 939.95 988.95 939.95 977.70 0.1M
2025-01-28 975.00 989.95 880.25 937.05 0.1M
2025-01-27 981.05 1,002.00 954.05 960.05 0.1M
2025-01-24 1,059.00 1,059.00 1,000.00 1,005.00 0.0M
2025-01-23 1,060.70 1,088.60 1,038.00 1,041.05 0.0M
2025-01-22 1,101.80 1,119.95 1,030.00 1,060.70 0.1M
2025-01-21 1,169.00 1,173.75 1,100.00 1,109.10 0.1M
2025-01-20 1,130.00 1,179.00 1,102.05 1,158.50 0.1M
2025-01-17 1,151.90 1,158.00 1,092.05 1,109.15 0.1M
2025-01-16 1,131.10 1,214.75 1,131.10 1,155.00 0.1M
2025-01-15 1,145.00 1,160.00 1,098.70 1,113.05 0.1M
2025-01-14 1,139.00 1,162.60 1,100.10 1,135.75 0.1M
2025-01-13 1,164.65 1,178.50 1,085.00 1,104.45 0.1M
2025-01-10 1,220.00 1,226.85 1,145.00 1,165.80 0.1M
2025-01-09 1,295.00 1,297.25 1,211.70 1,226.40 0.1M
2025-01-08 1,345.00 1,345.00 1,280.05 1,286.80 0.1M
2025-01-07 1,275.00 1,326.50 1,275.00 1,304.10 0.1M
2025-01-06 1,346.50 1,348.95 1,240.00 1,258.30 0.1M
2025-01-03 1,383.80 1,394.45 1,326.70 1,346.50 0.1M
2025-01-02 1,364.60 1,446.90 1,341.50 1,379.65 0.3M
2025-01-01 1,316.00 1,375.00 1,303.35 1,341.15 0.2M