Galada Finance Ltd (GALD)

GALD
🏛️ Indien →
26.36
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 11.31 11.34 11.31 11.31 0.0M
2023-12-27 11.25 11.32 11.25 11.30 0.0M
2023-12-26 11.50 11.50 11.50 11.50 0.0M
2023-12-22 12.00 12.00 12.00 12.00 0.0M
2023-12-20 12.55 12.55 11.97 12.00 0.0M
2023-12-19 12.00 12.00 11.97 11.97 0.0M
2023-12-18 12.80 12.80 12.60 12.60 0.0M
2023-12-15 12.80 12.80 12.80 12.80 0.0M
2023-12-14 12.80 12.80 12.80 12.80 0.0M
2023-12-13 12.80 12.80 12.80 12.80 0.0M
2023-12-12 12.98 12.98 12.80 12.80 0.0M
2023-12-11 13.01 13.01 12.99 12.99 0.0M
2023-12-07 13.39 13.39 13.39 13.39 0.0M
2023-12-06 12.76 12.76 12.76 12.76 0.0M
2023-11-24 12.16 12.16 12.16 12.16 0.0M
2023-11-23 12.16 12.16 12.16 12.16 0.0M
2023-11-22 12.79 12.79 12.79 12.79 0.0M
2023-11-21 13.30 13.30 12.79 12.79 0.0M
2023-11-20 13.46 13.46 13.46 13.46 0.0M
2023-11-17 13.49 13.49 13.46 13.46 0.0M
2023-11-16 12.26 12.87 12.26 12.86 0.0M
2023-11-15 12.25 12.26 12.25 12.26 0.0M
2023-11-13 11.68 11.68 11.68 11.68 0.0M
2023-11-12 11.13 11.13 11.13 11.13 0.0M
2023-11-10 10.60 10.60 10.60 10.60 0.0M
2023-11-08 10.60 10.60 10.60 10.60 0.0M
2023-11-07 10.60 10.60 10.60 10.60 0.0M
2023-11-06 10.60 10.60 10.22 10.60 0.0M
2023-11-03 10.75 11.30 10.75 10.75 0.0M
2023-11-02 11.50 11.50 11.30 11.30 0.0M
2023-11-01 11.50 11.50 11.50 11.50 0.0M
2023-10-31 11.59 11.59 11.59 11.59 0.0M
2023-10-27 11.72 11.72 11.72 11.72 0.0M
2023-10-26 11.17 11.17 11.17 11.17 0.0M
2023-10-25 11.17 11.17 11.17 11.17 0.0M
2023-10-23 12.02 12.02 11.75 11.75 0.0M
2023-10-20 12.05 12.05 11.45 11.45 0.0M
2023-10-19 12.05 12.05 12.05 12.05 0.0M
2023-10-18 11.50 11.50 11.50 11.50 0.0M
2023-10-17 11.98 11.98 11.50 11.50 0.0M
2023-10-16 12.24 12.24 11.98 11.98 0.0M
2023-10-13 12.24 12.24 12.24 12.24 0.0M
2023-10-12 12.24 12.24 12.24 12.24 0.0M
2023-10-11 12.25 12.25 12.25 12.25 0.0M
2023-10-10 12.25 12.25 12.25 12.25 0.0M
2023-10-09 12.85 12.85 12.25 12.25 0.0M
2023-10-06 12.87 12.87 12.87 12.87 0.0M
2023-10-05 13.54 13.54 12.87 12.87 0.0M
2023-10-04 13.54 13.54 13.54 13.54 0.0M
2023-10-03 13.74 13.74 13.74 13.74 0.0M
2023-09-29 14.46 14.46 14.46 14.46 0.0M
2023-09-27 14.00 14.00 13.78 13.78 0.0M
2023-09-26 14.25 14.25 14.00 14.00 0.0M
2023-09-25 13.59 13.59 13.59 13.59 0.0M
2023-09-22 12.98 12.98 12.98 12.98 0.0M
2023-09-21 13.23 13.23 12.99 12.99 0.0M
2023-09-20 12.64 12.64 12.60 12.60 0.0M
2023-09-18 12.71 12.71 12.08 12.69 0.0M
2023-09-15 12.72 12.72 12.71 12.71 0.0M
2023-09-14 12.72 12.72 12.12 12.12 0.0M
2023-09-13 12.90 12.90 12.12 12.12 0.0M
2023-09-11 12.93 12.93 12.31 12.31 0.0M
2023-09-08 12.96 12.96 12.95 12.95 0.0M
2023-09-07 12.98 12.98 12.35 12.35 0.0M
2023-09-06 13.15 13.15 12.99 12.99 0.0M
2023-09-05 12.54 12.54 12.53 12.53 0.0M
2023-09-04 11.95 11.95 11.95 11.95 0.0M
2023-09-01 11.96 11.96 11.96 11.96 0.0M
2023-08-31 12.60 12.60 11.97 11.97 0.0M
2023-08-30 12.00 12.00 12.00 12.00 0.0M
2023-08-29 12.03 12.03 12.03 12.03 0.0M
2023-08-28 12.05 12.05 12.04 12.04 0.0M
2023-08-25 11.27 11.80 11.27 11.48 0.0M
2023-08-24 12.44 12.44 11.27 11.27 0.0M
2023-08-23 11.85 11.86 11.85 11.86 0.0M
2023-08-22 11.30 11.30 11.30 11.30 0.0M
2023-08-18 11.30 11.30 11.30 11.30 0.0M
2023-08-17 11.30 11.30 11.30 11.30 0.0M
2023-08-16 10.77 11.30 10.77 11.30 0.0M
2023-08-14 9.76 10.77 9.76 10.77 0.0M
2023-08-11 10.80 10.80 10.26 10.26 0.0M
2023-08-08 10.80 10.80 10.80 10.80 0.0M
2023-08-07 10.80 10.80 10.80 10.80 0.0M
2023-08-02 10.80 10.80 10.80 10.80 0.0M
2023-07-31 11.18 11.18 11.18 11.18 0.0M
2023-07-28 11.18 11.18 11.18 11.18 0.0M
2023-07-26 10.65 10.65 10.65 10.65 0.0M
2023-07-24 10.65 10.65 10.65 10.65 0.0M
2023-07-21 11.76 11.76 10.65 10.65 0.0M
2023-07-20 11.21 11.21 11.21 11.21 0.0M
2023-07-19 11.85 11.85 11.80 11.80 0.0M
2023-07-18 11.85 11.85 11.85 11.85 0.0M
2023-07-17 11.90 11.90 11.90 11.90 0.0M
2023-07-14 11.40 11.40 11.40 11.40 0.0M
2023-07-13 12.00 12.00 12.00 12.00 0.0M
2023-07-11 10.54 11.47 10.54 11.47 0.0M
2023-07-10 11.09 11.09 11.09 11.09 0.0M
2023-07-06 11.70 11.70 11.67 11.67 0.0M
2023-07-05 11.99 11.99 11.17 11.17 0.0M
2023-07-04 11.77 11.77 11.75 11.75 0.0M
2023-07-03 12.49 12.49 11.37 11.37 0.0M
2023-06-30 12.00 12.00 11.96 11.96 0.0M
2023-06-28 12.00 12.00 12.00 12.00 0.0M
2023-06-27 12.00 12.00 12.00 12.00 0.0M
2023-06-26 11.72 12.27 11.66 12.26 0.0M
2023-06-23 11.72 12.30 11.72 12.27 0.0M
2023-06-22 11.50 11.84 10.72 11.72 0.0M
2023-06-21 11.50 11.75 10.95 11.28 0.0M
2023-06-20 11.20 12.00 11.20 11.20 0.0M
2023-06-19 11.75 11.75 11.20 11.45 0.0M
2023-06-16 11.90 11.90 11.78 11.78 0.0M
2023-06-15 11.75 11.97 11.75 11.90 0.0M
2023-06-14 11.60 12.25 11.15 11.85 0.0M
2023-06-13 11.73 11.73 11.73 11.73 0.0M
2023-06-12 11.50 11.74 10.70 11.73 0.0M
2023-06-09 11.24 11.24 11.22 11.23 0.0M
2023-06-08 11.25 11.49 10.70 10.71 0.0M
2023-06-07 10.75 11.25 10.75 11.25 0.0M
2023-06-06 11.30 11.30 11.29 11.29 0.0M
2023-06-05 11.25 11.25 10.70 10.78 0.0M
2023-06-02 11.30 11.30 10.80 11.25 0.0M
2023-06-01 11.00 11.44 10.80 10.80 0.0M
2023-05-31 10.80 10.90 10.80 10.90 0.0M
2023-05-30 10.90 10.90 10.40 10.40 0.0M
2023-05-29 11.20 11.40 10.80 10.80 0.0M
2023-05-26 11.60 11.60 10.64 11.20 0.0M
2023-05-25 11.40 11.65 11.20 11.20 0.0M
2023-05-24 11.76 11.76 10.70 11.74 0.0M
2023-05-23 11.20 11.20 11.20 11.20 0.0M
2023-05-22 11.15 11.15 10.65 10.67 0.0M
2023-05-19 10.62 10.62 10.62 10.62 0.0M
2023-05-18 10.12 10.12 10.12 10.12 0.0M
2023-05-17 9.64 9.64 9.64 9.64 0.0M
2023-05-16 8.76 9.19 8.76 9.19 0.0M
2023-05-15 8.76 8.76 8.76 8.76 0.0M
2023-05-11 8.94 8.94 8.10 8.94 0.0M
2023-04-28 8.95 8.95 8.52 8.52 0.0M
2023-04-26 8.95 8.95 8.95 8.95 0.0M
2023-04-25 8.92 8.92 8.92 8.92 0.0M
2023-04-24 8.50 8.50 8.50 8.50 0.0M
2023-04-11 9.34 9.34 8.46 8.46 0.0M
2023-04-10 8.90 8.90 8.90 8.90 0.0M
2023-03-31 8.90 8.90 8.90 8.90 0.0M
2023-03-28 8.48 8.48 8.48 8.48 0.0M
2023-03-27 8.49 8.49 8.48 8.48 0.0M
2023-03-16 8.48 8.48 8.48 8.48 0.0M
2023-03-15 8.84 8.84 8.83 8.83 0.0M
2023-03-14 8.83 8.83 8.83 8.83 0.0M
2023-03-13 9.12 9.13 9.12 9.12 0.0M
2023-03-10 9.54 9.54 9.54 9.54 0.0M
2023-03-09 9.50 9.56 9.50 9.53 0.0M
2023-03-08 10.00 10.00 10.00 10.00 0.0M
2023-03-06 10.38 10.38 10.38 10.38 0.0M
2023-03-03 10.38 10.38 10.38 10.38 0.0M
2023-02-22 10.91 10.91 10.91 10.91 0.0M
2023-02-21 10.90 10.91 10.90 10.91 0.0M
2023-02-20 10.95 10.95 10.95 10.95 0.0M
2023-02-17 11.45 11.45 10.93 10.95 0.0M
2023-02-14 11.50 11.50 11.50 11.50 0.0M
2023-02-13 12.10 12.10 12.10 12.10 0.0M
2023-02-10 12.73 12.73 12.10 12.10 0.0M
2023-02-09 12.73 13.40 12.73 12.73 0.0M
2023-02-08 14.30 14.30 13.40 13.40 0.0M
2023-02-07 13.65 13.65 13.65 13.65 0.0M
2023-02-06 13.03 13.03 13.00 13.00 0.0M
2023-02-03 13.03 13.03 12.38 13.03 0.0M
2023-02-02 14.36 14.36 13.00 13.03 0.0M
2023-02-01 13.73 13.73 13.64 13.68 0.0M
2023-01-31 13.09 13.09 13.08 13.08 0.0M
2023-01-30 13.74 13.74 13.09 13.09 0.0M
2023-01-27 14.40 14.40 13.09 13.09 0.0M
2023-01-25 13.77 13.77 13.77 13.77 0.0M
2023-01-24 13.11 13.77 13.09 13.77 0.0M
2023-01-23 13.77 13.77 13.77 13.77 0.0M
2023-01-20 14.45 14.60 14.45 14.49 0.0M
2023-01-19 13.10 14.45 13.10 14.45 0.0M
2023-01-18 13.80 13.80 13.77 13.77 0.0M
2023-01-17 15.25 15.25 14.49 14.49 0.0M
2023-01-16 15.25 15.25 15.25 15.25 0.0M
2023-01-13 14.30 15.00 14.30 14.95 0.0M
2023-01-12 15.38 15.38 15.00 15.00 0.0M
2023-01-11 14.70 14.70 14.70 14.70 0.0M
2023-01-10 14.64 14.70 14.50 14.70 0.0M
2023-01-09 14.30 14.69 14.30 14.64 0.0M
2023-01-06 14.70 14.70 14.30 14.30 0.0M
2023-01-05 14.10 14.10 14.00 14.00 0.0M
2023-01-04 14.10 14.10 14.10 14.10 0.0M
2023-01-02 14.20 14.20 14.20 14.20 0.0M