Gujarat Hotels Ltd (GHTL)

GHTL
🏛️ Indien →
265.25
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
2025-09-26 262.00 270.10 262.00 265.25 0.0M
2025-09-25 268.05 271.95 267.05 270.80 0.0M
2025-09-24 269.90 272.00 265.00 267.50 0.0M
2025-09-23 271.00 271.00 262.00 268.00 0.0M
2025-09-22 271.00 271.00 270.50 270.50 0.0M
2025-09-19 272.40 272.40 268.00 271.00 0.0M
2025-09-18 270.00 272.95 270.00 272.90 0.0M
2025-09-17 269.95 273.80 267.30 270.90 0.0M
2025-09-16 279.85 279.85 267.05 268.80 0.0M
2025-09-15 283.35 288.15 270.00 271.55 0.0M
2025-09-12 268.30 277.40 268.30 272.00 0.0M
2025-09-11 284.00 295.70 266.55 273.00 0.0M
2025-09-10 283.20 283.20 273.00 274.10 0.0M
2025-09-09 275.60 286.20 270.10 273.45 0.0M
2025-09-08 278.60 290.00 270.00 273.95 0.0M
2025-09-05 275.80 278.95 270.10 276.45 0.0M
2025-09-04 278.90 278.90 271.00 272.70 0.0M
2025-09-03 272.80 277.85 268.05 275.50 0.0M
2025-09-02 273.80 277.00 265.70 270.45 0.0M
2025-09-01 274.85 274.85 268.00 270.25 0.0M
2025-08-29 278.90 281.45 270.00 272.15 0.0M
2025-08-28 276.00 290.00 271.80 278.90 0.0M
2025-08-26 280.40 280.40 270.10 273.15 0.0M
2025-08-25 273.20 287.85 273.20 280.40 0.0M
2025-08-22 280.00 280.00 276.00 278.00 0.0M
2025-08-21 276.90 281.55 273.25 279.35 0.0M
2025-08-20 270.00 283.55 270.00 275.10 0.0M
2025-08-19 270.00 275.95 264.50 268.20 0.0M
2025-08-18 255.25 272.00 255.25 269.65 0.0M
2025-08-14 273.90 281.40 265.00 270.00 0.0M
2025-08-13 266.65 273.95 266.65 273.75 0.0M
2025-08-12 269.00 272.50 268.85 269.00 0.0M
2025-08-11 274.80 276.00 268.75 268.85 0.0M
2025-08-08 271.30 276.00 270.30 272.75 0.0M
2025-08-07 279.00 279.05 268.30 276.80 0.0M
2025-08-06 274.80 278.00 273.00 275.05 0.0M
2025-08-05 278.65 283.80 262.30 270.10 0.0M
2025-08-04 274.30 279.00 266.70 278.65 0.0M
2025-08-01 277.65 282.95 270.00 270.30 0.0M
2025-07-31 278.00 284.75 273.75 277.60 0.0M
2025-07-30 277.50 279.80 277.50 279.80 0.0M
2025-07-29 276.05 278.00 275.00 277.30 0.0M
2025-07-28 276.00 283.85 275.00 276.05 0.0M
2025-07-25 274.75 279.50 274.75 276.00 0.0M
2025-07-24 280.20 280.20 276.05 276.65 0.0M
2025-07-23 283.65 283.65 279.00 279.05 0.0M
2025-07-22 279.15 287.10 279.00 283.65 0.0M
2025-07-21 281.50 289.65 278.50 279.15 0.0M
2025-07-18 285.00 289.50 278.55 281.50 0.0M
2025-07-17 289.55 289.70 282.40 288.00 0.0M
2025-07-16 279.80 297.00 279.80 284.75 0.0M
2025-07-15 278.10 286.00 276.05 277.40 0.0M
2025-07-14 279.00 281.50 276.25 277.30 0.0M
2025-07-11 285.55 285.55 276.20 281.50 0.0M
2025-07-10 290.20 297.95 281.50 282.75 0.0M
2025-07-09 287.95 299.95 280.35 293.15 0.0M
2025-07-08 279.90 289.00 275.65 285.75 0.0M
2025-07-07 290.00 292.80 275.00 278.15 0.0M
2025-07-04 274.45 291.90 274.45 282.85 0.0M
2025-07-03 270.60 275.75 270.60 271.50 0.0M
2025-07-02 271.45 274.60 271.40 271.50 0.0M
2025-07-01 275.00 275.00 270.05 274.35 0.0M
2025-06-30 271.60 279.80 271.60 277.60 0.0M
2025-06-27 280.00 280.00 270.00 275.00 0.0M
2025-06-26 273.70 295.30 273.70 280.45 0.0M
2025-06-25 274.80 281.70 270.50 271.00 0.0M
2025-06-24 272.65 278.90 270.05 270.40 0.0M
2025-06-23 260.30 284.80 260.30 278.00 0.0M
2025-06-20 272.90 272.90 260.00 268.70 0.0M
2025-06-19 272.30 278.75 267.00 270.05 0.0M
2025-06-18 273.10 278.90 272.00 278.90 0.0M
2025-06-17 275.75 275.75 272.00 273.10 0.0M
2025-06-16 275.00 288.50 275.00 281.65 0.0M
2025-06-13 276.00 289.90 276.00 288.60 0.0M
2025-06-12 280.50 281.40 274.00 279.95 0.0M
2025-06-11 286.05 290.95 275.15 282.80 0.0M
2025-06-10 290.55 293.00 285.00 286.05 0.0M
2025-06-09 284.45 293.75 284.45 290.55 0.0M
2025-06-06 285.10 285.50 282.30 284.05 0.0M
2025-06-05 288.90 291.95 281.55 285.90 0.0M
2025-06-04 285.00 285.00 280.40 284.80 0.0M
2025-06-03 288.00 288.40 280.05 285.00 0.0M
2025-06-02 282.00 288.80 280.00 285.00 0.0M
2025-05-30 286.65 295.85 284.70 287.50 0.0M
2025-05-29 295.00 295.00 290.00 292.00 0.0M
2025-05-28 293.15 297.50 292.40 294.95 0.0M
2025-05-27 297.00 299.00 291.70 298.10 0.0M
2025-05-26 301.00 305.00 292.10 297.20 0.0M
2025-05-23 294.10 308.00 293.60 306.15 0.0M
2025-05-22 292.40 304.60 292.40 302.70 0.0M
2025-05-21 303.00 306.50 303.00 304.80 0.0M
2025-05-20 306.50 306.50 295.25 304.95 0.0M
2025-05-19 303.65 311.90 290.30 306.55 0.0M
2025-05-16 292.65 309.40 285.05 296.20 0.0M
2025-05-15 283.00 294.05 276.10 283.00 0.0M
2025-05-14 288.00 289.50 282.00 286.45 0.0M
2025-05-13 294.60 294.60 285.00 285.70 0.0M
2025-05-12 286.00 296.00 272.50 291.65 0.0M
2025-05-09 269.90 269.90 261.10 264.50 0.0M
2025-05-08 281.00 288.00 274.10 276.80 0.0M
2025-05-07 275.05 291.00 264.00 279.70 0.0M
2025-05-06 294.05 294.05 276.00 281.90 0.0M
2025-05-05 305.40 305.40 282.10 298.00 0.0M
2025-05-02 314.70 314.70 290.35 294.55 0.0M
2025-04-30 315.10 327.95 294.40 308.10 0.0M
2025-04-29 330.70 345.00 320.00 322.10 0.0M
2025-04-28 320.00 355.00 316.00 334.60 0.0M
2025-04-25 309.40 309.50 284.85 304.90 0.0M
2025-04-24 300.00 311.00 282.00 307.80 0.0M
2025-04-23 291.40 297.30 281.15 293.30 0.0M
2025-04-22 273.50 280.00 273.50 275.20 0.0M
2025-04-21 261.85 275.00 261.35 272.50 0.0M
2025-04-17 258.00 266.00 258.00 260.25 0.0M
2025-04-16 255.55 264.90 255.55 258.40 0.0M
2025-04-15 254.75 264.40 254.75 259.85 0.0M
2025-04-11 264.90 269.60 248.00 256.00 0.0M
2025-04-09 252.00 252.00 242.75 251.95 0.0M
2025-04-08 250.00 256.90 250.00 251.95 0.0M
2025-04-07 250.00 255.50 227.05 239.45 0.0M
2025-04-04 265.00 266.20 257.10 259.55 0.0M
2025-04-03 263.50 269.95 255.60 265.65 0.0M
2025-04-02 261.60 273.75 261.60 270.50 0.0M
2025-04-01 257.05 271.00 257.05 268.30 0.0M
2025-03-28 255.00 281.50 255.00 260.40 0.0M
2025-03-27 257.05 268.95 257.05 259.55 0.0M
2025-03-26 262.35 271.90 262.35 263.70 0.0M
2025-03-25 282.90 282.90 260.00 262.10 0.0M
2025-03-24 280.00 280.00 263.00 274.45 0.0M
2025-03-21 274.90 278.60 262.40 275.60 0.0M
2025-03-20 279.00 279.00 270.00 275.00 0.0M
2025-03-19 270.00 278.95 265.40 266.95 0.0M
2025-03-18 269.10 283.00 262.35 267.85 0.0M
2025-03-17 266.10 280.75 266.10 266.45 0.0M
2025-03-13 274.00 274.00 264.00 270.25 0.0M
2025-03-12 271.65 271.65 260.60 265.00 0.0M
2025-03-11 248.60 273.60 248.60 271.20 0.0M
2025-03-10 276.05 284.75 270.00 270.25 0.0M
2025-03-07 267.15 279.95 267.15 278.05 0.0M
2025-03-06 287.00 287.00 264.55 266.50 0.0M
2025-03-05 255.50 275.50 255.50 266.10 0.0M
2025-03-04 234.00 257.25 234.00 255.50 0.0M
2025-03-03 270.00 271.20 256.55 257.25 0.0M
2025-02-28 292.50 292.50 270.00 271.10 0.0M
2025-02-27 275.00 290.00 265.10 280.55 0.0M
2025-02-25 273.00 281.00 271.00 273.10 0.0M
2025-02-24 265.55 280.00 265.55 269.85 0.0M
2025-02-21 293.70 293.70 273.05 278.75 0.0M
2025-02-20 277.05 282.95 270.00 277.05 0.0M
2025-02-19 276.95 284.30 270.00 277.00 0.0M
2025-02-18 294.95 300.90 270.15 272.00 0.0M
2025-02-17 293.60 299.00 281.50 284.10 0.0M
2025-02-14 300.00 300.00 275.00 297.70 0.0M
2025-02-13 278.60 300.00 278.60 290.75 0.0M
2025-02-12 281.00 301.35 280.00 295.00 0.0M
2025-02-11 292.20 295.00 283.00 285.95 0.0M
2025-02-10 304.05 306.35 291.00 293.65 0.0M
2025-02-07 304.05 311.95 302.00 303.90 0.0M
2025-02-06 312.50 312.50 302.00 305.60 0.0M
2025-02-05 318.75 333.00 301.05 312.50 0.0M
2025-02-04 322.70 322.70 308.15 318.80 0.0M
2025-02-03 330.00 337.90 310.00 314.55 0.0M
2025-02-01 315.45 338.45 315.45 330.00 0.0M
2025-01-31 317.00 317.00 303.00 309.65 0.0M
2025-01-30 334.05 338.00 303.40 317.30 0.0M
2025-01-29 337.00 350.00 321.00 331.90 0.0M
2025-01-28 329.85 338.05 282.80 330.70 0.0M
2025-01-27 316.00 336.05 294.00 307.35 0.0M
2025-01-24 334.00 334.00 317.90 326.05 0.0M
2025-01-23 338.90 350.20 333.00 335.65 0.0M
2025-01-22 342.00 345.00 321.00 324.95 0.0M
2025-01-21 375.00 375.00 329.00 346.10 0.0M
2025-01-20 321.00 343.25 320.00 342.50 0.0M
2025-01-17 312.95 317.00 292.80 312.05 0.0M
2025-01-16 307.85 308.00 292.65 302.60 0.0M
2025-01-15 280.00 294.85 280.00 290.00 0.0M
2025-01-14 291.00 304.50 280.15 291.85 0.0M
2025-01-13 290.70 290.70 278.65 280.15 0.0M
2025-01-10 290.00 297.85 283.10 290.85 0.0M
2025-01-09 302.05 302.05 286.80 292.40 0.0M
2025-01-08 281.00 304.00 267.10 302.05 0.0M
2025-01-07 296.00 315.00 271.00 279.10 0.0M
2025-01-06 315.00 316.55 281.55 292.40 0.0M
2025-01-03 311.00 317.70 304.15 308.25 0.0M
2025-01-02 327.00 327.00 310.30 318.35 0.0M
2025-01-01 312.90 326.95 306.05 321.85 0.0M