Gillanders Arbuthnot

GIAR
🏛️ Indien →
107.05
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
2025-09-26 112.25 113.05 106.10 107.05 0.0M
2025-09-25 115.80 116.50 114.00 114.00 0.0M
2025-09-24 117.55 119.50 116.05 117.30 0.0M
2025-09-23 118.60 118.60 116.65 116.65 0.0M
2025-09-22 119.70 120.00 116.95 118.00 0.0M
2025-09-19 118.50 120.35 117.90 119.50 0.0M
2025-09-18 118.40 119.00 117.20 117.35 0.0M
2025-09-17 119.35 119.35 117.65 117.65 0.0M
2025-09-16 118.90 122.00 118.05 118.15 0.0M
2025-09-15 120.75 121.50 117.20 117.95 0.0M
2025-09-12 122.70 123.70 122.00 122.85 0.0M
2025-09-11 120.45 124.65 118.75 121.30 0.0M
2025-09-10 123.95 123.95 121.50 122.25 0.0M
2025-09-09 121.80 122.70 121.40 122.00 0.0M
2025-09-08 119.10 126.10 119.10 123.65 0.0M
2025-09-05 120.00 125.10 120.00 121.40 0.0M
2025-09-04 121.25 130.90 120.80 127.35 0.0M
2025-09-03 120.85 121.00 119.00 119.80 0.0M
2025-09-02 120.75 122.80 116.75 118.05 0.0M
2025-09-01 116.45 122.20 115.15 119.60 0.0M
2025-08-29 120.65 121.05 112.05 114.20 0.0M
2025-08-28 121.30 122.75 117.75 119.00 0.0M
2025-08-26 128.00 128.00 121.15 122.95 0.0M
2025-08-25 124.20 127.90 121.55 124.40 0.0M
2025-08-22 122.25 124.45 120.25 120.30 0.0M
2025-08-21 123.10 124.60 123.00 124.10 0.0M
2025-08-20 121.70 125.65 121.00 122.80 0.0M
2025-08-19 118.90 121.35 118.90 121.00 0.0M
2025-08-18 120.95 122.55 118.55 118.95 0.0M
2025-08-14 123.95 124.55 119.65 119.65 0.0M
2025-08-13 139.00 139.00 119.45 122.90 0.0M
2025-08-12 120.60 122.60 117.90 118.55 0.0M
2025-08-11 128.75 128.75 115.65 119.60 0.0M
2025-08-08 129.90 129.90 117.25 120.10 0.0M
2025-08-07 139.20 139.20 131.25 133.70 0.0M
2025-08-06 141.50 141.50 137.80 138.40 0.0M
2025-08-05 145.00 145.30 136.35 139.50 0.0M
2025-08-04 147.95 149.00 142.80 145.30 0.0M
2025-08-01 147.05 151.50 142.05 144.20 0.0M
2025-07-31 140.00 149.35 140.00 147.05 0.0M
2025-07-30 143.00 150.95 142.35 144.50 0.0M
2025-07-29 137.00 138.55 132.60 137.90 0.0M
2025-07-28 135.00 141.95 130.05 130.05 0.0M
2025-07-25 127.40 136.40 127.40 131.50 0.0M
2025-07-24 128.80 130.15 123.05 125.85 0.0M
2025-07-23 130.85 131.10 128.75 129.25 0.0M
2025-07-22 129.85 133.00 128.20 128.90 0.0M
2025-07-21 131.40 131.40 128.30 129.50 0.0M
2025-07-18 134.75 134.75 129.95 131.10 0.0M
2025-07-17 132.20 133.25 132.00 132.40 0.0M
2025-07-16 135.80 136.70 132.00 133.10 0.0M
2025-07-15 138.15 138.15 133.40 135.70 0.0M
2025-07-14 131.80 137.30 131.80 135.35 0.0M
2025-07-11 131.55 138.00 131.55 132.85 0.0M
2025-07-10 125.75 133.00 125.75 131.25 0.0M
2025-07-09 129.45 131.50 128.00 130.95 0.0M
2025-07-08 133.00 133.00 127.20 131.50 0.0M
2025-07-07 122.00 136.85 122.00 133.00 0.0M
2025-07-04 138.15 140.90 135.25 139.15 0.0M
2025-07-03 139.60 141.60 133.95 138.10 0.0M
2025-07-02 136.50 141.00 133.80 140.85 0.0M
2025-07-01 139.20 140.30 135.45 136.30 0.0M
2025-06-30 140.80 141.00 135.95 140.65 0.0M
2025-06-27 133.65 142.00 133.65 138.20 0.0M
2025-06-26 145.00 145.00 135.00 136.45 0.0M
2025-06-25 139.70 144.45 139.70 141.85 0.0M
2025-06-24 143.60 146.15 137.50 138.60 0.0M
2025-06-23 140.05 150.00 140.05 143.60 0.0M
2025-06-20 135.05 148.00 135.05 143.15 0.0M
2025-06-19 147.95 147.95 127.40 135.00 0.1M
2025-06-18 127.15 139.00 125.75 136.25 0.0M
2025-06-17 128.15 129.00 125.40 126.65 0.0M
2025-06-16 128.75 129.50 125.00 125.80 0.0M
2025-06-13 126.85 130.00 125.95 128.20 0.0M
2025-06-12 129.00 132.10 128.40 129.65 0.0M
2025-06-11 131.80 132.00 127.00 127.75 0.0M
2025-06-10 129.00 130.85 126.90 127.10 0.0M
2025-06-09 133.85 133.85 127.35 128.70 0.0M
2025-06-06 130.25 135.05 130.25 132.25 0.0M
2025-06-05 124.70 127.80 123.75 127.00 0.0M
2025-06-04 129.55 130.45 124.45 125.50 0.0M
2025-06-03 125.05 134.70 125.05 131.25 0.0M
2025-06-02 131.00 133.50 126.35 132.40 0.0M
2025-05-30 118.20 127.70 115.40 125.00 0.0M
2025-05-29 117.25 120.00 117.25 118.10 0.0M
2025-05-28 121.00 121.00 118.00 118.00 0.0M
2025-05-27 116.35 121.95 116.00 119.40 0.0M
2025-05-26 117.00 117.00 115.25 116.00 0.0M
2025-05-23 116.70 117.50 115.20 115.20 0.0M
2025-05-22 117.60 118.10 116.00 116.70 0.0M
2025-05-21 118.50 118.60 115.80 118.15 0.0M
2025-05-20 122.85 123.00 115.00 116.50 0.0M
2025-05-19 112.35 121.05 111.25 120.25 0.0M
2025-05-16 112.00 112.95 110.00 110.05 0.0M
2025-05-15 111.35 115.35 110.70 112.80 0.0M
2025-05-14 113.80 113.85 110.05 110.10 0.0M
2025-05-13 114.50 114.90 110.45 111.45 0.0M
2025-05-12 107.70 117.50 107.70 114.80 0.0M
2025-05-09 119.70 124.00 109.00 110.95 0.0M
2025-05-08 118.80 124.80 116.80 119.30 0.0M
2025-05-07 118.25 119.20 115.95 119.20 0.0M
2025-05-06 120.30 120.50 115.70 116.60 0.0M
2025-05-05 118.30 120.35 116.90 119.55 0.0M
2025-05-02 121.30 121.95 118.95 119.85 0.0M
2025-04-30 120.59 124.80 116.37 119.66 0.0M
2025-04-29 114.90 118.39 114.90 117.32 0.0M
2025-04-28 112.58 115.64 110.10 110.83 0.0M
2025-04-25 117.50 117.50 110.00 112.58 0.0M
2025-04-24 111.50 117.90 107.87 114.11 0.0M
2025-04-23 111.32 112.37 109.61 112.37 0.0M
2025-04-22 107.47 110.10 107.01 108.44 0.0M
2025-04-21 97.81 107.80 97.81 107.13 0.0M
2025-04-17 96.99 98.50 96.99 98.01 0.0M
2025-04-16 98.02 99.50 96.00 96.52 0.0M
2025-04-15 103.00 104.00 98.00 102.84 0.0M
2025-04-11 106.61 106.61 103.00 103.00 0.0M
2025-04-09 107.79 107.79 100.79 100.79 0.0M
2025-04-08 100.45 105.26 100.45 105.26 0.0M
2025-04-07 100.00 103.00 99.00 101.03 0.0M
2025-04-04 103.82 108.00 103.00 104.48 0.0M
2025-04-03 98.50 104.79 98.50 104.52 0.0M
2025-04-02 98.00 99.80 98.00 99.80 0.0M
2025-04-01 96.11 96.11 95.13 95.13 0.0M
2025-03-28 95.10 97.00 95.10 96.25 0.0M
2025-03-27 96.00 97.55 95.00 97.55 0.0M
2025-03-26 96.00 98.30 94.30 94.75 0.0M
2025-03-25 100.80 100.90 96.90 98.00 0.0M
2025-03-24 99.50 102.15 96.05 96.10 0.0M
2025-03-21 99.00 100.10 98.70 98.75 0.0M
2025-03-19 97.00 98.15 97.00 97.65 0.0M
2025-03-18 95.00 97.00 92.00 95.30 0.0M
2025-03-17 101.00 101.00 93.10 93.25 0.0M
2025-03-13 98.75 98.75 97.90 98.00 0.0M
2025-03-11 103.00 103.00 103.00 103.00 0.0M
2025-03-10 103.00 103.00 103.00 103.00 0.0M
2025-03-07 100.00 103.00 98.35 103.00 0.0M
2025-03-06 97.20 101.00 97.00 100.50 0.0M
2025-03-05 100.00 100.00 100.00 100.00 0.0M
2025-03-04 101.45 101.45 97.00 98.65 0.0M
2025-03-03 102.00 102.00 101.45 101.45 0.0M
2025-02-28 103.70 106.75 102.35 106.75 0.0M
2025-02-27 107.15 107.15 103.65 103.65 0.0M
2025-02-25 108.30 108.30 107.40 107.70 0.0M
2025-02-24 105.15 105.15 105.15 105.15 0.0M
2025-02-20 107.70 107.70 107.00 107.00 0.0M
2025-02-19 107.40 109.00 107.40 107.70 0.0M
2025-02-18 107.55 109.55 105.00 109.55 0.0M
2025-02-17 111.00 111.00 107.35 107.50 0.0M
2025-02-14 111.15 112.95 110.20 112.95 0.0M
2025-02-13 113.05 116.00 113.05 116.00 0.0M
2025-02-12 115.10 115.10 112.15 113.05 0.0M
2025-02-11 120.00 122.00 115.15 118.05 0.0M
2025-02-10 115.70 119.65 113.55 118.65 0.0M
2025-02-07 113.70 115.00 112.00 115.00 0.0M
2025-02-06 113.65 113.65 110.90 113.25 0.0M
2025-02-05 113.65 114.75 113.00 114.35 0.0M
2025-02-04 112.45 112.45 110.25 111.40 0.0M
2025-02-03 105.50 110.00 105.50 107.10 0.0M
2025-02-01 107.65 107.65 107.65 107.65 0.0M
2025-01-31 108.15 111.80 107.45 111.80 0.0M
2025-01-30 111.25 111.25 108.70 108.70 0.0M
2025-01-29 109.65 110.95 107.30 108.65 0.0M
2025-01-28 107.35 109.90 107.00 109.65 0.0M
2025-01-27 116.00 116.00 112.40 112.40 0.0M
2025-01-24 121.70 121.75 117.85 118.30 0.0M
2025-01-23 121.00 121.75 121.00 121.75 0.0M
2025-01-22 120.00 121.25 116.05 116.05 0.0M
2025-01-21 113.70 115.50 113.70 115.50 0.0M
2025-01-20 112.85 112.85 110.00 110.00 0.0M
2025-01-17 109.30 112.85 109.30 112.85 0.0M
2025-01-16 115.00 115.00 108.15 108.15 0.0M
2025-01-14 108.95 114.00 107.05 113.00 0.0M
2025-01-13 115.25 115.25 109.20 109.55 0.0M
2025-01-10 122.00 123.70 114.00 114.25 0.0M
2025-01-09 119.55 120.95 119.40 119.60 0.0M
2025-01-08 124.95 124.95 117.00 119.55 0.0M
2025-01-07 121.95 122.30 118.35 121.30 0.0M
2025-01-06 128.00 129.50 121.65 122.00 0.0M
2025-01-03 126.50 130.00 125.00 126.40 0.0M
2025-01-02 127.05 129.00 126.00 128.95 0.0M
2025-01-01 129.95 129.95 126.35 129.20 0.0M