Goodricke Group Ltd (GDRC)

GDRC
🏛️ Indien →
187.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 192.00 192.00 191.10 191.10 0.0K
09:35 196.45 196.45 196.45 196.45 0.1K
09:50 192.30 192.30 192.30 192.30 0.0K
09:55 193.00 193.00 193.00 193.00 0.0K
10:00 194.00 194.00 194.00 194.00 0.0K
10:10 194.00 195.90 194.00 195.90 0.0K
10:15 192.35 192.35 192.35 192.35 0.0K
10:40 192.50 192.50 192.50 192.50 0.0K
10:55 192.35 194.30 192.30 194.30 0.5K
11:20 194.30 194.30 194.30 194.30 0.0K
12:25 192.30 192.30 192.10 192.10 0.0K
12:35 192.00 192.00 192.00 192.00 0.4K
13:15 192.00 192.00 192.00 192.00 0.0K
14:00 193.75 193.75 193.75 193.75 0.0K
14:10 191.80 191.80 191.80 191.80 0.1K
14:15 191.75 191.75 191.75 191.75 0.0K
14:20 193.80 193.80 191.75 191.75 0.0K
14:40 193.80 193.80 193.75 193.75 0.0K
14:45 191.80 191.80 191.80 191.80 0.0K
15:00 191.80 191.80 191.80 191.80 0.0K
15:15 190.00 190.00 190.00 190.00 1.0K
15:20 190.00 191.00 190.00 190.05 0.0K
15:25 190.80 190.80 190.80 190.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 198.00 198.00 186.00 187.50 0.0M
2025-09-25 192.00 196.45 190.00 190.80 0.0M
2025-09-24 192.10 195.85 191.05 192.00 0.0M
2025-09-23 191.05 196.40 189.30 192.40 0.0M
2025-09-22 197.10 199.80 190.15 191.90 0.0M
2025-09-19 198.00 200.00 196.15 197.10 0.0M
2025-09-18 203.00 203.00 197.10 198.20 0.0M
2025-09-17 202.00 203.95 195.00 199.80 0.0M
2025-09-16 197.00 198.00 195.15 196.20 0.0M
2025-09-15 197.00 201.00 196.10 197.00 0.0M
2025-09-12 198.20 198.35 196.10 197.90 0.0M
2025-09-11 201.00 201.00 196.05 198.15 0.0M
2025-09-10 197.00 199.90 195.65 197.10 0.0M
2025-09-09 198.00 199.00 195.25 196.45 0.0M
2025-09-08 197.70 199.95 192.00 194.40 0.0M
2025-09-05 198.00 198.75 194.70 197.70 0.0M
2025-09-04 202.00 202.00 195.00 195.70 0.0M
2025-09-03 196.95 199.35 195.05 196.50 0.0M
2025-09-02 198.00 199.50 195.55 196.95 0.0M
2025-09-01 195.10 201.40 195.10 196.90 0.0M
2025-08-29 192.05 197.00 192.05 195.00 0.0M
2025-08-28 191.50 204.85 191.50 194.00 0.0M
2025-08-26 197.95 198.65 192.35 192.95 0.0M
2025-08-25 207.00 207.00 197.00 197.95 0.0M
2025-08-22 199.55 203.45 198.50 201.00 0.0M
2025-08-21 200.00 203.40 199.00 199.55 0.0M
2025-08-20 207.90 208.00 200.50 202.90 0.0M
2025-08-19 198.50 204.90 198.50 204.35 0.0M
2025-08-18 202.00 209.95 195.50 201.30 0.0M
2025-08-14 200.75 204.20 198.10 200.15 0.0M
2025-08-13 204.00 204.00 194.00 200.75 0.0M
2025-08-12 203.00 203.50 180.00 196.85 0.0M
2025-08-11 200.05 204.35 198.05 201.50 0.0M
2025-08-08 216.85 216.85 195.05 199.10 0.1M
2025-08-07 234.00 234.00 221.00 222.15 0.0M
2025-08-06 230.00 235.00 225.00 225.45 0.0M
2025-08-05 232.50 236.90 230.00 231.00 0.0M
2025-08-04 239.70 239.70 233.35 234.40 0.0M
2025-08-01 240.00 240.00 235.10 235.55 0.0M
2025-07-31 232.20 238.00 232.20 236.85 0.0M
2025-07-30 234.10 234.10 228.10 230.65 0.0M
2025-07-29 230.45 234.85 228.00 230.00 0.0M
2025-07-28 225.00 235.75 223.55 229.65 0.0M
2025-07-25 234.40 235.25 228.00 232.10 0.0M
2025-07-24 224.00 232.90 222.20 230.50 0.0M
2025-07-23 232.85 234.00 225.25 226.40 0.0M
2025-07-22 228.00 232.40 226.00 231.70 0.0M
2025-07-21 225.00 233.80 220.00 224.35 0.0M
2025-07-18 227.95 227.95 222.50 225.00 0.0M
2025-07-17 222.00 228.00 220.00 226.10 0.0M
2025-07-16 225.00 226.90 219.05 224.00 0.0M
2025-07-15 216.05 226.00 216.05 221.50 0.0M
2025-07-14 234.00 234.00 217.70 220.55 0.0M
2025-07-11 228.90 230.00 222.30 223.50 0.0M
2025-07-10 228.00 230.00 222.00 229.60 0.0M
2025-07-09 227.60 233.45 222.15 224.85 0.0M
2025-07-08 231.20 235.85 226.30 227.40 0.0M
2025-07-07 228.00 238.40 228.00 231.20 0.0M
2025-07-04 236.35 236.35 225.05 227.10 0.0M
2025-07-03 221.35 232.00 221.35 230.55 0.0M
2025-07-02 220.25 232.50 220.25 227.90 0.0M
2025-07-01 215.50 228.00 212.00 220.25 0.0M
2025-06-30 210.00 222.85 208.00 215.35 0.0M
2025-06-27 211.75 214.00 208.00 209.60 0.0M
2025-06-26 208.00 211.40 205.15 210.35 0.0M
2025-06-25 200.00 207.00 200.00 205.65 0.0M
2025-06-24 202.50 205.00 200.00 200.80 0.0M
2025-06-23 200.00 203.45 197.00 200.05 0.0M
2025-06-20 195.00 207.80 195.00 202.50 0.0M
2025-06-19 202.50 204.65 197.10 198.10 0.0M
2025-06-18 204.00 207.50 201.10 202.45 0.0M
2025-06-17 205.95 208.70 202.65 206.70 0.0M
2025-06-16 216.80 216.90 205.20 205.95 0.0M
2025-06-13 217.50 217.50 208.10 214.20 0.0M
2025-06-12 209.00 217.75 207.00 216.75 0.0M
2025-06-11 212.50 216.90 207.00 209.00 0.0M
2025-06-10 219.00 221.95 213.50 214.35 0.0M
2025-06-09 219.95 219.95 213.05 217.25 0.0M
2025-06-06 198.00 220.10 198.00 218.85 0.1M
2025-06-05 198.05 204.80 194.00 199.45 0.0M
2025-06-04 201.60 202.00 198.05 198.75 0.0M
2025-06-03 208.70 208.70 198.00 201.60 0.0M
2025-06-02 195.10 209.00 195.10 201.35 0.0M
2025-05-30 192.20 197.90 190.10 195.10 0.0M
2025-05-29 195.10 196.00 192.00 192.20 0.0M
2025-05-28 202.00 207.00 196.95 197.85 0.0M
2025-05-27 198.00 202.00 197.00 198.85 0.0M
2025-05-26 199.40 199.40 195.55 196.45 0.0M
2025-05-23 202.70 203.85 194.95 195.45 0.0M
2025-05-22 194.10 206.00 194.10 202.70 0.0M
2025-05-21 198.00 200.95 191.20 198.70 0.0M
2025-05-20 197.20 199.00 192.10 195.25 0.0M
2025-05-19 194.00 194.70 189.10 191.25 0.0M
2025-05-16 190.50 194.75 187.00 191.90 0.0M
2025-05-15 190.00 192.90 186.20 189.55 0.0M
2025-05-14 186.55 192.90 185.00 190.25 0.0M
2025-05-13 177.35 185.95 177.35 184.60 0.0M
2025-05-12 176.75 178.00 171.35 177.35 0.0M
2025-05-09 169.95 171.75 168.25 171.00 0.0M
2025-05-08 171.00 173.90 167.50 169.95 0.0M
2025-05-07 171.25 174.00 169.25 170.80 0.0M
2025-05-06 175.90 177.00 170.00 171.20 0.0M
2025-05-05 176.10 177.35 173.25 174.15 0.0M
2025-05-02 180.70 180.70 174.15 177.30 0.0M
2025-04-30 175.00 181.40 174.00 175.45 0.0M
2025-04-29 177.00 178.40 176.00 176.45 0.0M
2025-04-28 180.00 180.00 176.05 177.50 0.0M
2025-04-25 177.55 180.00 173.10 178.75 0.0M
2025-04-24 177.90 179.95 173.80 177.55 0.0M
2025-04-23 186.50 189.00 174.15 175.60 0.0M
2025-04-22 190.00 195.90 184.20 185.15 0.0M
2025-04-21 189.00 190.90 186.00 186.90 0.0M
2025-04-17 186.00 188.65 184.05 186.30 0.0M
2025-04-16 189.65 189.65 183.70 185.75 0.0M
2025-04-15 176.10 187.50 176.10 186.50 0.0M
2025-04-11 182.00 186.90 179.00 180.25 0.0M
2025-04-09 182.25 188.45 177.05 178.45 0.0M
2025-04-08 182.85 186.90 180.00 184.10 0.0M
2025-04-07 184.70 184.70 170.00 179.25 0.0M
2025-04-04 186.80 187.00 180.00 185.95 0.0M
2025-04-03 174.90 184.30 171.00 183.40 0.0M
2025-04-02 171.00 177.30 171.00 174.15 0.0M
2025-04-01 167.75 174.70 167.55 171.15 0.0M
2025-03-28 168.55 173.70 167.10 167.75 0.0M
2025-03-27 168.00 172.90 165.15 167.10 0.1M
2025-03-26 175.00 179.40 167.05 169.30 0.0M
2025-03-25 183.00 185.90 173.00 173.70 0.0M
2025-03-24 187.40 189.00 179.65 181.00 0.0M
2025-03-21 174.00 180.95 170.05 178.45 0.0M
2025-03-20 172.00 176.95 170.60 173.85 0.0M
2025-03-19 167.05 172.90 167.05 169.65 0.0M
2025-03-18 168.00 172.50 166.10 167.80 0.0M
2025-03-17 173.70 178.00 162.00 164.60 0.0M
2025-03-13 172.50 179.75 170.00 173.35 0.0M
2025-03-12 174.00 176.90 168.00 169.50 0.0M
2025-03-11 183.95 183.95 172.00 173.45 0.0M
2025-03-10 184.95 186.50 174.00 180.75 0.0M
2025-03-07 184.00 185.60 177.20 183.95 0.0M
2025-03-06 187.90 187.90 183.00 185.75 0.0M
2025-03-05 185.00 190.00 180.15 182.80 0.0M
2025-03-04 175.30 185.05 175.30 182.60 0.0M
2025-03-03 190.00 190.00 180.15 181.45 0.0M
2025-02-28 190.60 195.60 184.00 187.30 0.0M
2025-02-27 196.00 196.00 190.00 190.60 0.0M
2025-02-25 195.65 199.70 194.00 195.75 0.0M
2025-02-24 201.00 201.00 192.40 194.70 0.0M
2025-02-21 194.05 206.00 194.05 201.50 0.0M
2025-02-20 204.00 204.00 197.00 197.10 0.0M
2025-02-19 200.00 205.00 195.00 198.90 0.0M
2025-02-18 200.00 204.00 193.00 197.95 0.0M
2025-02-17 195.00 205.00 190.00 204.20 0.0M
2025-02-14 215.40 215.40 195.00 200.45 0.0M
2025-02-13 223.55 223.95 205.25 207.65 0.0M
2025-02-12 233.00 240.00 196.20 217.00 0.0M
2025-02-11 270.00 270.00 239.00 242.20 0.0M
2025-02-10 266.25 272.60 256.40 258.60 0.0M
2025-02-07 259.95 271.00 252.20 266.25 0.0M
2025-02-06 258.00 258.00 249.00 250.85 0.0M
2025-02-05 256.90 257.00 250.55 252.55 0.0M
2025-02-04 251.00 257.90 249.00 253.15 0.0M
2025-02-03 259.95 259.95 250.10 250.35 0.0M
2025-02-01 263.45 263.45 255.00 258.75 0.0M
2025-01-31 262.00 265.00 250.10 258.25 0.0M
2025-01-30 252.95 274.55 248.10 259.45 0.0M
2025-01-29 249.95 252.95 244.50 250.00 0.0M
2025-01-28 242.50 245.50 237.00 241.50 0.0M
2025-01-27 253.00 253.00 237.10 240.30 0.0M
2025-01-24 262.00 268.00 253.00 253.30 0.0M
2025-01-23 265.00 267.90 255.00 259.85 0.0M
2025-01-22 269.90 269.90 258.15 261.20 0.0M
2025-01-21 282.00 282.00 263.20 265.45 0.0M
2025-01-20 267.00 280.00 265.05 275.35 0.0M
2025-01-17 273.95 274.00 262.40 269.95 0.0M
2025-01-16 269.00 269.00 262.10 265.80 0.0M
2025-01-15 266.95 266.95 261.00 262.50 0.0M
2025-01-14 258.00 263.75 255.00 261.40 0.0M
2025-01-13 259.00 272.00 250.10 252.85 0.0M
2025-01-10 279.95 279.95 260.00 263.35 0.0M
2025-01-09 278.05 284.00 270.40 270.75 0.0M
2025-01-08 270.10 282.95 270.10 281.35 0.0M
2025-01-07 277.00 277.00 266.15 272.90 0.0M
2025-01-06 285.90 286.05 265.00 269.40 0.0M
2025-01-03 286.00 289.00 281.00 284.30 0.0M
2025-01-02 284.95 286.90 277.00 284.45 0.0M
2025-01-01 291.90 295.00 279.05 281.40 0.0M