GSS Infotech Ltd

GSSI
🏛️ Indien →
24.92
Letzte Aktualisierung: 2025-10-03
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
2021-12-31 116.05 120.00 116.00 119.10 0.0M
2021-12-30 119.05 121.90 117.10 117.80 0.0M
2021-12-29 125.80 125.80 118.60 118.90 0.0M
2021-12-28 125.85 125.85 121.85 124.40 0.0M
2021-12-27 123.45 126.00 117.00 123.55 0.1M
2021-12-24 120.65 123.80 117.20 120.00 0.0M
2021-12-23 132.80 132.95 121.60 122.75 0.0M
2021-12-22 123.90 126.65 123.90 126.65 0.0M
2021-12-21 114.95 120.65 111.05 120.65 0.0M
2021-12-20 115.00 115.05 114.95 114.95 0.0M
2021-12-17 121.05 125.00 119.75 121.00 0.0M
2021-12-16 133.00 133.00 126.05 126.05 0.1M
2021-12-15 141.00 144.00 132.40 132.65 0.1M
2021-12-14 126.15 139.35 126.15 139.35 0.0M
2021-12-13 133.30 138.40 132.75 132.75 0.0M
2021-12-10 152.70 152.70 139.70 139.70 0.1M
2021-12-09 147.05 147.05 133.05 147.05 0.1M
2021-12-08 140.05 140.05 140.05 140.05 0.0M
2021-12-07 133.40 133.40 133.40 133.40 0.0M
2021-12-06 127.05 127.05 127.05 127.05 0.0M
2021-12-03 121.00 121.00 121.00 121.00 0.0M
2021-12-02 115.25 115.25 115.25 115.25 0.0M
2021-12-01 106.70 109.80 102.85 109.80 0.0M
2021-11-30 106.80 107.35 98.95 99.85 0.0M
2021-11-29 107.00 113.00 105.00 107.15 0.0M
2021-11-26 110.35 113.00 101.00 108.60 0.1M
2021-11-25 103.35 112.65 103.30 110.55 0.1M
2021-11-24 101.00 107.20 97.00 101.95 0.1M
2021-11-23 79.25 95.90 79.25 95.90 0.0M
2021-11-22 83.05 83.75 78.15 79.95 0.0M
2021-11-18 82.00 85.00 82.00 83.05 0.0M
2021-11-17 83.70 85.35 80.95 81.50 0.0M
2021-11-16 80.05 85.20 79.50 83.80 0.0M
2021-11-15 82.20 82.40 79.00 79.50 0.0M
2021-11-12 82.80 83.95 80.65 81.30 0.0M
2021-11-11 82.10 86.10 82.00 82.15 0.0M
2021-11-10 86.40 86.40 83.00 83.90 0.0M
2021-11-09 88.20 88.50 86.20 86.85 0.0M
2021-11-08 92.55 92.55 85.95 86.95 0.0M
2021-11-04 92.60 93.30 90.85 92.15 0.0M
2021-11-03 85.20 90.95 84.70 90.15 0.0M
2021-11-02 83.00 86.40 81.35 85.25 0.0M
2021-11-01 83.95 85.60 81.35 81.60 0.0M
2021-10-29 79.60 83.00 78.75 81.90 0.0M
2021-10-28 82.45 82.75 79.90 80.20 0.0M
2021-10-27 82.55 83.65 81.20 81.65 0.0M
2021-10-26 88.70 88.70 80.75 81.25 0.0M
2021-10-25 86.00 86.40 81.05 82.40 0.0M
2021-10-22 81.45 88.30 81.45 84.75 0.0M
2021-10-21 80.45 81.15 78.25 80.80 0.0M
2021-10-20 82.90 83.20 78.90 79.90 0.0M
2021-10-19 82.50 84.15 80.70 81.25 0.0M
2021-10-18 84.65 85.00 82.50 83.00 0.0M
2021-10-14 86.75 86.75 82.55 83.40 0.0M
2021-10-13 90.00 92.25 84.00 85.30 0.0M
2021-10-12 85.70 90.70 85.70 89.30 0.0M
2021-10-11 88.90 88.90 82.10 85.65 0.0M
2021-10-08 85.50 87.05 84.25 84.90 0.0M
2021-10-07 80.35 85.45 80.35 84.95 0.1M
2021-10-06 78.50 80.50 77.30 79.45 0.0M
2021-10-05 76.80 78.40 76.00 78.40 0.0M
2021-10-04 78.90 78.90 75.55 75.80 0.0M
2021-10-01 76.00 79.15 75.25 76.35 0.0M
2021-09-30 79.60 80.10 75.10 75.85 0.0M
2021-09-29 75.00 82.00 74.00 78.55 0.0M
2021-09-28 83.00 83.00 71.80 74.50 0.0M
2021-09-27 80.00 83.05 78.50 79.75 0.0M
2021-09-24 83.00 83.60 78.30 79.60 0.0M
2021-09-23 84.30 84.30 82.00 82.05 0.0M
2021-09-22 86.70 86.70 83.25 83.40 0.0M
2021-09-21 82.50 86.10 82.15 85.60 0.0M
2021-09-20 82.95 86.25 81.80 82.25 0.0M
2021-09-17 84.50 85.30 80.15 82.40 0.1M
2021-09-16 87.85 87.85 83.70 84.05 0.0M
2021-09-15 86.00 90.60 85.60 87.00 0.0M
2021-09-14 85.95 87.45 85.10 85.55 0.0M
2021-09-13 84.00 89.35 81.55 85.20 0.1M
2021-09-09 79.90 85.35 79.25 82.95 0.1M
2021-09-08 77.00 80.75 77.00 78.10 0.0M
2021-09-07 80.10 80.10 75.75 76.65 0.0M
2021-09-06 78.00 80.80 75.10 79.10 0.1M
2021-09-03 73.50 78.20 73.00 76.10 0.0M
2021-09-02 72.50 74.00 71.70 73.15 0.0M
2021-09-01 74.90 75.50 71.15 72.00 0.0M
2021-08-31 72.50 74.40 70.25 73.40 0.0M
2021-08-30 73.45 75.50 71.50 72.05 0.0M
2021-08-27 66.00 73.95 66.00 72.00 0.1M
2021-08-26 63.75 66.50 63.20 65.00 0.0M
2021-08-25 65.00 65.10 62.55 63.35 0.0M
2021-08-24 59.00 65.50 59.00 64.45 0.0M
2021-08-23 62.90 63.25 59.45 59.95 0.0M
2021-08-20 62.75 63.25 60.10 62.55 0.0M
2021-08-18 65.85 66.95 62.95 64.05 0.0M
2021-08-17 66.10 67.80 64.35 65.00 0.0M
2021-08-16 72.00 72.00 65.60 65.85 0.1M
2021-08-13 67.10 69.55 66.55 68.55 0.0M
2021-08-12 65.00 68.10 65.00 66.50 0.0M
2021-08-11 68.60 69.05 62.80 65.25 0.0M
2021-08-10 69.40 71.05 66.55 67.95 0.1M
2021-08-09 71.00 72.75 68.65 69.40 0.0M
2021-08-06 70.35 72.55 69.95 70.45 0.0M
2021-08-05 69.00 74.05 68.00 71.40 0.0M
2021-08-04 68.90 75.00 68.05 68.65 0.0M
2021-08-03 72.00 72.50 66.70 67.60 0.0M
2021-08-02 75.55 75.55 70.75 71.50 0.0M
2021-07-30 76.20 76.45 73.75 74.20 0.0M
2021-07-29 76.45 77.55 74.95 76.00 0.0M
2021-07-28 76.85 77.15 74.75 74.85 0.0M
2021-07-27 80.05 81.30 77.00 77.45 0.0M
2021-07-26 78.45 82.80 76.65 79.65 0.0M
2021-07-23 80.90 82.50 77.35 78.05 0.1M
2021-07-22 74.90 87.35 74.90 79.75 0.1M
2021-07-20 82.40 82.40 74.00 76.35 0.0M
2021-07-19 78.00 82.50 73.60 79.70 0.1M
2021-07-16 74.40 79.70 74.40 76.10 0.1M
2021-07-15 70.80 78.75 70.80 73.25 0.1M
2021-07-14 69.50 71.90 69.15 69.90 0.0M
2021-07-13 66.15 70.70 66.15 68.65 0.0M
2021-07-12 67.35 67.35 65.05 66.00 0.0M
2021-07-09 66.80 67.15 65.20 66.00 0.0M
2021-07-08 67.55 68.20 66.00 66.50 0.0M
2021-07-07 68.05 69.55 66.75 67.05 0.0M
2021-07-06 68.00 70.00 67.30 67.75 0.0M
2021-07-05 68.90 69.85 67.35 67.70 0.0M
2021-07-02 71.40 71.40 68.00 69.70 0.0M
2021-07-01 70.00 70.30 66.60 69.65 0.0M
2021-06-30 66.40 68.55 65.80 68.40 0.1M
2021-06-29 66.80 66.85 64.35 65.80 0.0M
2021-06-28 70.00 70.00 65.60 66.10 0.0M
2021-06-25 68.50 68.50 66.00 66.45 0.0M
2021-06-24 70.50 72.50 67.00 67.55 0.0M
2021-06-23 66.20 76.00 66.20 70.15 0.1M
2021-06-22 65.00 68.00 64.80 65.30 0.0M
2021-06-21 64.20 65.20 62.65 64.20 0.0M
2021-06-18 66.95 67.10 62.40 64.95 0.0M
2021-06-17 64.80 68.45 64.30 65.55 0.0M
2021-06-16 68.60 69.10 66.30 66.40 0.0M
2021-06-15 68.45 70.05 67.80 68.55 0.0M
2021-06-14 66.05 69.00 64.35 68.40 0.0M
2021-06-11 66.70 68.45 65.45 66.30 0.0M
2021-06-10 65.40 67.50 63.05 66.25 0.0M
2021-06-09 71.30 72.15 67.00 68.05 0.0M
2021-06-08 69.50 72.00 68.25 70.60 0.0M
2021-06-07 65.10 69.45 65.05 69.25 0.0M
2021-06-04 65.20 66.55 64.60 65.50 0.0M
2021-06-03 66.90 67.45 65.10 66.00 0.0M
2021-06-02 64.75 66.55 64.20 65.55 0.0M
2021-06-01 60.50 65.65 60.50 64.45 0.0M
2021-05-31 64.20 65.90 62.45 63.55 0.0M
2021-05-28 62.40 68.45 61.55 64.20 0.0M
2021-05-27 61.75 62.75 60.10 60.30 0.0M
2021-05-26 66.50 67.50 59.55 60.65 0.0M
2021-05-25 67.50 68.20 66.25 66.90 0.0M
2021-05-24 69.50 70.35 66.10 67.00 0.0M
2021-05-21 69.50 71.25 69.50 69.50 0.0M
2021-05-20 66.00 71.40 66.00 70.20 0.0M
2021-05-19 72.70 75.10 69.50 70.40 0.0M
2021-05-18 68.25 72.85 67.80 71.25 0.0M
2021-05-17 68.65 69.75 67.95 68.20 0.0M
2021-05-14 66.10 71.15 66.10 68.65 0.0M
2021-05-12 69.20 73.65 69.10 69.80 0.0M
2021-05-11 68.85 69.40 68.00 68.95 0.0M
2021-05-10 70.95 70.95 68.05 68.80 0.0M
2021-05-07 70.80 71.00 69.00 69.55 0.0M
2021-05-06 70.15 71.00 69.30 70.30 0.0M
2021-05-05 71.30 71.35 69.05 70.20 0.0M
2021-05-04 73.90 74.95 68.20 69.30 0.1M
2021-05-03 69.90 76.30 69.00 71.50 0.1M
2021-04-30 66.30 69.40 64.10 67.60 0.0M
2021-04-29 64.20 67.35 63.85 65.60 0.0M
2021-04-28 64.75 65.50 63.50 63.60 0.0M
2021-04-27 62.15 65.55 62.15 63.30 0.0M
2021-04-26 63.80 64.30 61.70 61.95 0.0M
2021-04-23 64.90 66.30 62.00 62.80 0.0M
2021-04-22 66.70 69.70 64.20 64.90 0.1M
2021-04-20 61.70 67.95 61.25 65.75 0.2M
2021-04-19 58.00 62.70 55.00 60.35 0.1M
2021-04-16 57.55 62.50 57.25 58.00 0.2M
2021-04-15 58.50 60.70 54.80 58.55 0.1M
2021-04-13 54.35 58.90 54.35 54.65 0.0M
2021-04-12 56.90 61.40 52.60 53.25 0.1M
2021-04-09 53.00 55.20 52.65 53.10 0.0M
2021-04-08 48.50 52.20 48.50 50.65 0.0M
2021-04-07 51.70 51.70 51.00 51.15 0.0M
2021-04-06 52.40 53.20 50.70 51.00 0.0M
2021-04-05 53.05 53.05 50.75 51.00 0.0M
2021-04-01 52.55 54.40 52.55 53.65 0.0M
2021-03-31 52.60 53.15 52.00 52.20 0.0M
2021-03-30 53.70 53.70 52.00 52.20 0.0M
2021-03-26 51.50 53.75 51.20 52.75 0.0M
2021-03-25 53.50 53.50 50.15 50.40 0.0M
2021-03-24 54.55 56.50 53.50 53.90 0.0M
2021-03-23 58.65 59.15 53.75 54.30 0.0M
2021-03-22 55.10 58.50 54.75 57.75 0.1M
2021-03-19 56.50 56.50 53.50 54.45 0.1M
2021-03-18 57.65 59.00 56.30 56.35 0.1M
2021-03-17 59.30 60.40 57.30 57.45 0.0M
2021-03-16 56.65 60.55 56.30 59.00 0.1M
2021-03-15 58.50 58.50 56.00 57.05 0.0M
2021-03-12 56.95 56.95 55.25 56.00 0.1M
2021-03-10 57.80 58.20 56.00 56.10 0.2M
2021-03-09 55.00 57.75 55.00 57.20 0.2M
2021-03-08 54.30 56.95 54.25 55.95 0.2M
2021-03-05 55.70 57.20 52.50 53.10 0.2M
2021-03-04 54.15 56.90 54.15 55.90 0.2M
2021-03-03 55.95 56.15 53.85 55.35 0.2M
2021-03-02 53.65 55.20 52.45 53.90 0.1M
2021-03-01 51.45 54.15 50.60 52.85 0.2M
2021-02-26 53.00 53.00 50.00 50.70 0.1M
2021-02-25 51.85 53.00 51.50 52.30 0.1M
2021-02-24 52.30 52.80 45.35 51.00 0.1M
2021-02-23 51.70 52.40 50.70 51.90 0.2M
2021-02-22 51.45 52.90 49.00 51.45 0.1M
2021-02-19 52.40 53.70 50.35 50.85 0.2M
2021-02-18 52.35 54.35 51.85 52.00 0.0M
2021-02-17 53.80 54.90 51.55 53.05 0.2M
2021-02-16 53.80 55.50 52.25 54.10 0.2M
2021-02-15 52.15 55.60 52.15 53.80 0.0M
2021-02-12 51.50 55.95 51.20 55.30 0.1M
2021-02-11 50.05 51.45 49.15 50.90 0.0M
2021-02-10 49.10 50.80 47.90 49.55 0.0M
2021-02-09 49.30 49.75 48.95 49.20 0.0M
2021-02-08 48.60 50.90 48.00 50.45 0.0M
2021-02-05 48.85 49.10 47.40 48.30 0.0M
2021-02-04 46.70 48.70 46.70 48.40 0.0M
2021-02-03 45.70 47.00 45.05 46.70 0.0M
2021-02-02 45.85 46.75 44.75 45.45 0.1M
2021-02-01 44.00 46.05 42.35 45.20 0.1M
2021-01-29 43.45 43.45 41.00 41.40 0.0M
2021-01-28 42.65 42.75 40.40 42.65 0.0M
2021-01-27 40.55 43.20 40.20 42.80 0.0M
2021-01-25 43.30 43.40 40.00 40.60 0.0M
2021-01-22 44.40 44.60 42.15 43.20 0.0M
2021-01-21 46.55 49.65 43.85 44.30 0.2M
2021-01-20 46.25 47.30 45.00 45.50 0.0M
2021-01-19 46.95 47.70 38.00 46.40 0.0M
2021-01-18 44.00 47.60 44.00 45.80 0.0M
2021-01-15 48.05 48.25 45.50 46.20 0.0M
2021-01-14 49.25 49.75 47.85 48.40 0.0M
2021-01-13 48.65 53.50 48.35 48.85 0.1M
2021-01-12 49.80 50.05 46.65 47.80 0.0M
2021-01-11 52.70 55.00 48.85 49.55 0.0M
2021-01-08 53.90 55.75 52.20 52.70 0.0M
2021-01-07 59.90 61.85 52.30 52.95 0.1M
2021-01-06 68.10 69.40 57.00 57.15 0.2M
2021-01-05 53.00 65.70 53.00 65.70 0.1M
2021-01-04 54.50 56.00 53.90 54.75 0.0M
2021-01-01 54.00 55.75 54.00 54.20 0.0M