Gujarat Metallic Coal

GUJM
🏛️ Indien →
30.00
Letzte Aktualisierung: 2024-03-11
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 23.40 23.40 23.40 23.40 0.0M
2021-12-30 22.30 22.30 22.30 22.30 0.0M
2021-12-29 19.95 21.35 19.35 21.25 0.0M
2021-12-28 19.85 20.40 18.55 20.35 0.0M
2021-12-27 18.55 19.45 18.55 19.45 0.0M
2021-12-24 19.05 20.00 18.10 18.55 0.0M
2021-12-23 20.05 20.05 19.05 19.05 0.0M
2021-12-22 20.05 20.05 18.70 20.05 0.0M
2021-12-21 18.75 19.65 17.85 19.65 0.0M
2021-12-20 18.30 18.75 18.30 18.75 0.0M
2021-12-17 17.10 18.30 17.10 17.90 0.0M
2021-12-16 17.50 18.00 17.15 17.45 0.0M
2021-12-15 17.15 17.15 17.15 17.15 0.0M
2021-12-14 17.85 18.00 17.00 17.10 0.0M
2021-12-13 17.50 17.85 17.00 17.85 0.0M
2021-12-10 17.85 17.85 17.85 17.85 0.0M
2021-12-09 17.00 17.85 16.25 17.85 0.0M
2021-12-08 17.85 17.85 17.00 17.00 0.0M
2021-12-07 19.15 19.30 17.85 17.85 0.0M
2021-12-06 20.65 20.65 18.75 18.75 0.0M
2021-12-03 19.30 19.70 19.30 19.70 0.0M
2021-12-02 18.90 19.45 18.90 18.90 0.0M
2021-12-01 19.85 19.85 19.85 19.85 0.0M
2021-11-30 21.90 21.90 20.85 20.85 0.0M
2021-11-29 21.10 22.00 21.10 21.90 0.0M
2021-11-26 22.00 22.00 21.50 21.50 0.0M
2021-11-25 21.55 21.55 20.05 21.55 0.0M
2021-11-24 20.50 21.10 20.10 21.10 0.0M
2021-11-23 19.15 20.10 19.15 20.10 0.0M
2021-11-22 19.60 19.60 19.15 19.15 0.0M
2021-11-18 18.25 19.15 18.25 19.15 0.0M
2021-11-17 18.25 18.25 17.80 18.25 0.0M
2021-11-16 17.85 17.85 17.85 17.85 0.0M
2021-11-15 17.65 17.65 16.90 17.00 0.0M
2021-11-12 17.70 17.80 16.85 16.85 0.0M
2021-11-11 17.70 17.70 17.70 17.70 0.0M
2021-11-10 16.90 16.90 16.90 16.90 0.0M
2021-11-09 16.00 16.10 16.00 16.10 0.0M
2021-11-08 16.85 16.85 16.00 16.60 0.0M
2021-11-04 16.50 16.50 16.50 16.50 0.0M
2021-11-03 16.15 17.75 16.15 16.50 0.0M
2021-11-02 18.00 18.00 16.95 16.95 0.0M
2021-11-01 19.50 19.60 17.80 17.80 0.0M
2021-10-29 18.72 18.72 18.72 18.72 0.0M
2021-10-28 19.70 19.70 19.70 19.70 0.0M
2021-10-27 20.73 20.73 20.73 20.73 0.0M
2021-10-26 19.70 20.73 19.70 20.73 0.0M
2021-10-25 20.73 20.73 20.73 20.73 0.0M
2021-10-22 21.82 21.82 21.82 21.82 0.0M
2021-10-21 24.16 24.16 22.96 22.96 0.0M
2021-10-20 26.70 26.70 24.16 24.16 0.0M
2021-10-19 25.43 25.43 25.43 25.43 0.0M
2021-10-18 24.22 24.22 24.22 24.22 0.0M
2021-10-14 23.07 23.07 23.07 23.07 0.0M
2021-10-13 21.98 21.98 21.98 21.98 0.0M
2021-10-12 20.94 20.94 20.30 20.94 0.0M
2021-10-11 19.40 19.95 19.00 19.95 0.0M
2021-10-08 18.10 19.00 18.10 19.00 0.0M
2021-10-07 18.10 18.10 18.10 18.10 0.0M
2021-10-06 17.24 17.24 17.24 17.24 0.0M
2021-10-05 16.41 16.42 16.41 16.42 0.0M
2021-10-04 15.63 15.64 14.16 15.64 0.0M
2021-10-01 14.25 14.90 14.25 14.90 0.0M
2021-09-29 13.60 14.25 13.60 14.25 0.0M
2021-09-28 14.15 14.15 13.55 13.60 0.0M
2021-09-27 14.15 14.15 14.15 14.15 0.0M
2021-09-24 14.45 15.15 13.75 13.85 0.0M
2021-09-23 14.40 15.90 14.40 14.45 0.0M
2021-09-22 15.15 16.60 15.15 15.15 0.0M
2021-09-21 16.25 16.25 15.90 15.90 0.0M
2021-09-20 16.25 16.25 14.80 16.25 0.0M
2021-09-17 16.30 16.30 15.50 15.50 0.0M
2021-09-16 15.90 16.30 14.85 16.30 0.0M
2021-09-15 14.75 15.55 14.75 15.55 0.0M
2021-09-14 15.60 15.60 15.50 15.50 0.0M
2021-09-13 16.15 16.50 15.10 15.50 0.0M
2021-09-09 14.40 15.80 14.40 15.80 0.0M
2021-09-08 15.55 15.60 14.20 15.05 0.0M
2021-09-07 14.95 14.95 14.30 14.90 0.0M
2021-09-06 15.35 15.35 14.30 14.30 0.0M
2021-09-03 14.15 15.55 14.15 15.05 0.0M
2021-09-02 15.00 15.00 14.85 14.85 0.0M
2021-09-01 15.50 15.55 15.50 15.55 0.0M
2021-08-31 16.20 16.20 14.75 16.15 0.0M
2021-08-30 16.95 16.95 15.40 15.50 0.0M
2021-08-27 16.15 17.00 16.15 16.20 0.0M
2021-08-26 17.00 17.00 17.00 17.00 0.0M
2021-08-25 17.05 18.65 17.05 17.65 0.0M
2021-08-24 16.25 17.85 16.25 17.85 0.0M
2021-08-23 17.55 17.55 17.10 17.10 0.0M
2021-08-20 16.30 17.95 16.30 17.95 0.0M
2021-08-18 18.80 18.80 17.10 17.15 0.0M
2021-08-17 18.80 18.80 17.95 17.95 0.0M
2021-08-16 18.00 18.80 17.15 18.80 0.0M
2021-08-13 19.80 19.80 18.05 18.05 0.0M
2021-08-12 19.25 19.25 17.55 18.95 0.0M
2021-08-11 18.60 18.60 16.95 18.35 0.0M
2021-08-10 17.70 17.75 16.15 17.75 0.0M
2021-08-09 17.00 18.50 16.80 16.95 0.0M
2021-08-06 18.50 18.50 17.65 17.65 0.0M
2021-08-05 17.50 17.65 17.50 17.65 0.0M
2021-08-04 15.30 16.85 15.30 16.85 0.0M
2021-08-03 16.20 16.20 16.05 16.05 0.0M
2021-08-02 16.50 16.50 16.00 16.00 0.0M
2021-07-30 16.60 16.60 16.50 16.50 0.0M
2021-07-29 16.80 17.60 16.55 16.55 0.0M
2021-07-28 16.80 16.80 16.80 16.80 0.0M
2021-07-27 17.35 18.00 17.30 17.60 0.0M
2021-07-26 17.80 19.20 17.80 18.05 0.0M
2021-07-23 17.50 18.30 17.50 18.30 0.0M
2021-07-22 18.40 18.40 18.30 18.30 0.0M
2021-07-19 19.70 20.10 19.00 19.25 0.0M
2021-07-16 18.50 19.90 18.50 19.90 0.0M
2021-07-15 20.00 20.00 18.20 19.00 0.0M
2021-07-14 19.00 20.95 19.00 19.15 0.0M
2021-07-13 21.70 21.75 19.75 20.00 0.0M
2021-07-12 18.90 20.80 18.90 20.75 0.0M
2021-07-09 20.00 21.80 19.85 19.85 0.0M
2021-07-08 19.55 21.25 19.55 20.85 0.0M
2021-07-07 19.55 20.60 18.80 20.55 0.0M
2021-07-06 21.55 21.55 19.60 19.75 0.0M
2021-07-05 19.65 20.60 18.70 20.55 0.0M
2021-07-02 18.80 19.65 18.80 19.65 0.0M
2021-07-01 18.70 20.25 18.65 18.75 0.0M
2021-06-30 19.60 19.60 19.60 19.60 0.0M
2021-06-29 18.85 19.65 17.90 19.65 0.0M
2021-06-28 18.00 18.85 18.00 18.75 0.0M
2021-06-25 18.45 19.30 18.00 18.00 0.0M
2021-06-24 19.40 20.25 18.45 18.45 0.0M
2021-06-23 18.50 19.40 17.95 19.40 0.0M
2021-06-22 18.00 18.50 17.25 18.50 0.0M
2021-06-18 19.30 19.30 17.60 17.65 0.0M
2021-06-17 19.35 19.75 18.40 18.45 0.0M
2021-06-16 19.80 19.80 18.50 19.35 0.0M
2021-06-15 19.35 19.40 18.25 19.40 0.0M
2021-06-14 18.50 18.90 17.10 18.50 0.0M
2021-06-11 17.40 18.00 17.40 18.00 0.0M
2021-06-10 15.80 17.40 15.80 17.40 0.0M
2021-06-09 17.45 17.45 16.60 16.60 0.0M
2021-06-08 17.80 17.80 17.45 17.45 0.0M
2021-06-07 19.00 19.10 17.45 17.45 0.0M
2021-06-04 19.00 19.00 18.30 18.30 0.0M
2021-06-03 19.00 19.95 19.00 19.00 0.0M
2021-06-02 19.20 20.15 19.00 19.00 0.0M
2021-06-01 18.30 19.20 17.40 19.20 0.0M
2021-05-31 17.00 18.69 17.00 18.30 0.0M
2021-05-28 16.20 17.80 16.20 17.80 0.0M
2021-05-27 16.15 17.00 16.15 17.00 0.0M
2021-05-26 16.70 17.85 16.70 17.00 0.0M
2021-05-25 16.34 17.15 16.00 17.00 0.0M
2021-05-24 15.60 16.34 15.58 16.34 0.0M
2021-05-21 15.57 15.57 15.56 15.57 0.0M
2021-05-20 14.83 14.83 14.83 14.83 0.0M
2021-05-19 14.13 14.13 14.13 14.13 0.0M
2021-05-18 13.46 13.46 13.46 13.46 0.0M
2021-05-17 12.82 12.82 12.82 12.82 0.0M
2021-05-14 12.20 12.81 12.20 12.81 0.0M
2021-05-12 12.20 12.20 11.60 12.20 0.0M
2021-05-11 12.20 12.20 12.20 12.20 0.0M
2021-05-10 12.60 12.60 12.20 12.40 0.0M
2021-05-05 12.00 12.60 12.00 12.60 0.0M
2021-05-04 12.81 12.81 12.00 12.00 0.0M
2021-05-03 12.20 12.20 12.20 12.20 0.0M
2021-04-30 12.20 12.20 12.20 12.20 0.0M
2021-04-29 12.07 12.20 12.07 12.20 0.0M
2021-04-28 12.07 12.07 12.07 12.07 0.0M
2021-04-27 12.07 12.07 12.07 12.07 0.0M
2021-04-26 11.05 12.07 10.95 12.07 0.0M
2021-04-23 11.51 11.51 11.50 11.50 0.0M
2021-04-22 11.52 11.52 11.50 11.50 0.0M
2021-04-20 11.51 11.52 11.51 11.52 0.0M
2021-04-19 11.81 12.40 11.51 11.53 0.0M
2021-04-16 11.81 11.81 11.81 11.81 0.0M
2021-04-15 11.25 11.81 11.20 11.81 0.0M
2021-04-12 11.05 11.25 11.00 11.25 0.0M
2021-04-09 11.00 11.55 11.00 11.26 0.0M
2021-04-08 11.23 11.23 10.99 11.00 0.0M
2021-04-07 11.23 11.23 11.20 11.23 0.0M
2021-04-06 11.23 11.23 11.23 11.23 0.0M
2021-04-05 11.23 11.23 11.23 11.23 0.0M
2021-04-01 10.70 11.23 10.70 11.23 0.0M
2021-03-31 10.70 10.70 10.70 10.70 0.0M
2021-03-30 11.89 11.89 10.77 10.77 0.0M
2021-03-26 11.92 11.92 11.33 11.33 0.0M
2021-03-25 11.92 11.92 11.92 11.92 0.0M
2021-03-24 12.30 12.30 11.69 11.69 0.0M
2021-03-23 12.90 12.90 12.30 12.30 0.0M
2021-03-22 12.90 12.90 12.30 12.90 0.0M
2021-03-19 13.00 13.00 12.94 12.94 0.0M
2021-03-18 13.60 13.60 13.00 13.00 0.0M
2021-03-17 13.33 13.50 13.33 13.50 0.0M
2021-03-16 13.33 13.33 13.33 13.33 0.0M
2021-03-15 12.70 12.70 12.70 12.70 0.0M
2021-03-12 12.60 13.23 12.00 12.70 0.0M
2021-03-10 12.00 12.60 12.00 12.60 0.0M
2021-03-09 12.00 12.00 12.00 12.00 0.0M
2021-03-08 12.60 12.60 11.97 12.00 0.0M
2021-03-05 13.22 13.25 12.60 12.60 0.0M
2021-03-03 13.50 13.50 13.10 13.22 0.0M
2021-03-02 13.05 13.20 13.05 13.10 0.0M
2021-03-01 13.00 13.05 12.60 13.05 0.0M
2021-02-25 13.25 13.25 13.00 13.00 0.0M
2021-02-24 13.25 13.25 12.60 13.25 0.0M
2021-02-23 13.25 13.25 13.25 13.25 0.0M
2021-02-22 12.60 13.25 12.60 13.25 0.0M
2021-02-19 13.25 13.25 13.25 13.25 0.0M
2021-02-18 13.90 13.90 13.25 13.90 0.0M
2021-02-17 14.00 14.00 13.90 13.90 0.0M
2021-02-16 14.60 14.60 14.30 14.30 0.0M
2021-02-15 14.95 15.75 14.30 14.45 0.0M
2021-02-12 13.60 15.00 13.60 15.00 0.0M
2021-02-11 15.00 15.00 14.25 14.30 0.0M
2021-02-10 15.00 15.00 15.00 15.00 0.0M
2021-02-09 15.50 15.50 15.50 15.50 0.0M
2021-02-08 16.30 16.30 16.30 16.30 0.0M
2021-02-05 16.00 16.30 16.00 16.30 0.0M
2021-02-04 16.30 16.60 16.30 16.30 0.0M
2021-02-03 17.20 17.20 16.60 16.60 0.0M
2021-02-02 17.20 17.20 16.90 16.90 0.0M
2021-02-01 16.90 16.90 16.90 16.90 0.0M
2021-01-29 17.20 17.20 17.20 17.20 0.0M
2021-01-27 17.55 17.55 17.55 17.55 0.0M
2021-01-25 17.55 17.55 17.55 17.55 0.0M
2021-01-22 18.25 18.25 17.90 17.90 0.0M
2021-01-21 18.60 18.60 18.25 18.25 0.0M
2021-01-20 18.60 18.60 18.60 18.60 0.0M
2021-01-19 19.30 19.30 18.95 18.95 0.0M
2021-01-18 19.35 19.35 19.30 19.30 0.0M
2021-01-15 19.00 19.00 19.00 19.00 0.0M
2021-01-14 19.50 19.50 19.20 19.20 0.0M
2021-01-13 19.50 19.50 19.50 19.50 0.0M
2021-01-12 20.60 20.60 19.85 19.85 0.0M
2021-01-11 21.00 21.00 20.20 20.25 0.0M
2021-01-08 20.60 20.60 20.60 20.60 0.0M
2021-01-07 20.00 20.20 20.00 20.20 0.0M
2021-01-06 19.85 19.85 19.85 19.85 0.0M
2021-01-05 19.50 19.50 19.50 19.50 0.0M
2021-01-04 19.15 19.15 19.15 19.15 0.0M
2021-01-01 18.80 18.80 18.80 18.80 0.0M