Gujarat Terce Laboratories Ltd (GUTL)

GUTL
🏛️ Indien →
43.86
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
2023-12-29 26.64 29.37 26.64 28.49 0.0M
2023-12-28 30.76 30.76 27.84 27.98 0.0M
2023-12-27 31.98 31.98 29.14 29.30 0.0M
2023-12-26 29.07 31.79 29.07 30.67 0.0M
2023-12-22 30.60 30.60 29.25 30.45 0.0M
2023-12-21 29.00 29.50 29.00 29.50 0.0M
2023-12-20 29.25 30.30 29.25 30.00 0.0M
2023-12-19 30.50 30.50 29.10 29.25 0.0M
2023-12-18 30.35 30.55 30.35 30.40 0.0M
2023-12-15 30.50 30.50 30.40 30.40 0.0M
2023-12-14 33.30 33.30 30.50 32.00 0.0M
2023-12-13 31.20 32.00 30.75 31.83 0.0M
2023-12-12 31.39 31.39 30.00 31.20 0.0M
2023-12-11 27.10 29.90 27.10 29.90 0.0M
2023-12-08 28.48 28.48 26.25 28.48 0.0M
2023-12-07 27.13 27.13 27.13 27.13 0.0M
2023-12-06 25.90 28.56 25.84 25.84 0.0M
2023-12-05 27.17 29.85 27.17 27.20 0.0M
2023-12-04 28.00 28.60 26.61 28.60 0.0M
2023-12-01 27.11 29.00 27.08 28.01 0.0M
2023-11-30 29.71 29.71 26.89 28.50 0.0M
2023-11-29 29.00 29.00 28.22 28.30 0.0M
2023-11-28 31.70 32.21 29.50 29.70 0.0M
2023-11-24 31.54 31.54 30.00 30.68 0.0M
2023-11-23 28.53 30.56 27.69 30.04 0.0M
2023-11-22 28.99 29.11 28.97 29.11 0.0M
2023-11-21 27.73 27.73 27.25 27.73 0.0M
2023-11-20 26.00 26.41 26.00 26.41 0.0M
2023-11-17 24.50 25.16 24.00 25.16 0.1M
2023-11-16 25.00 25.00 23.84 23.97 0.0M
2023-11-15 23.51 24.68 23.50 24.56 0.0M
2023-11-13 23.50 24.04 22.75 23.51 0.0M
2023-11-12 23.10 24.90 22.69 22.90 0.0M
2023-11-10 23.75 24.66 22.75 23.88 0.0M
2023-11-09 24.00 25.00 22.80 23.49 0.0M
2023-11-08 23.75 24.00 23.20 23.98 0.0M
2023-11-07 26.26 26.26 23.80 24.19 0.0M
2023-11-06 24.78 26.01 24.01 25.01 0.0M
2023-11-03 24.08 24.78 22.44 24.78 0.0M
2023-11-02 23.61 23.61 22.50 23.61 0.0M
2023-11-01 22.44 22.49 22.44 22.49 0.0M
2023-10-31 21.42 21.42 21.42 21.42 0.0M
2023-10-30 21.52 21.52 20.31 20.40 0.0M
2023-10-27 20.99 21.08 19.62 20.50 0.0M
2023-10-26 21.01 22.06 19.96 20.08 0.0M
2023-10-25 20.25 22.35 20.25 21.01 0.0M
2023-10-23 22.27 23.29 21.16 21.30 0.0M
2023-10-20 22.55 24.33 22.03 22.26 0.0M
2023-10-19 24.13 24.13 22.15 23.18 0.0M
2023-10-18 23.49 23.49 22.10 22.99 0.0M
2023-10-17 24.01 24.24 22.38 22.38 0.0M
2023-10-16 25.22 25.75 23.50 23.55 0.0M
2023-10-13 25.99 25.99 24.01 24.73 0.0M
2023-10-12 25.22 25.22 23.50 24.95 0.0M
2023-10-11 25.63 25.63 23.20 24.02 0.0M
2023-10-10 25.99 25.99 23.74 24.41 0.0M
2023-10-09 24.96 24.96 23.72 24.94 0.0M
2023-10-06 25.00 25.00 22.92 24.96 0.0M
2023-10-05 25.90 25.90 23.75 24.10 0.0M
2023-10-04 25.80 26.20 24.85 24.92 0.0M
2023-10-03 26.20 26.26 24.26 25.80 0.0M
2023-09-29 26.90 26.90 24.60 25.01 0.0M
2023-09-28 25.94 26.40 25.00 25.62 0.0M
2023-09-27 25.87 26.19 25.15 25.36 0.0M
2023-09-26 25.64 25.93 24.25 25.10 0.0M
2023-09-25 24.03 25.23 24.03 25.14 0.0M
2023-09-22 23.96 24.03 22.06 24.03 0.0M
2023-09-21 22.98 23.15 21.35 22.89 0.0M
2023-09-20 22.05 22.05 22.05 22.05 0.0M
2023-09-18 21.00 21.00 20.01 21.00 0.0M
2023-09-15 21.04 21.04 20.00 20.00 0.0M
2023-09-14 21.04 21.04 21.00 21.00 0.0M
2023-09-13 21.00 22.50 21.00 21.04 0.0M
2023-09-12 22.06 22.06 20.00 21.99 0.0M
2023-09-11 21.59 21.70 21.00 21.02 0.0M
2023-09-08 20.67 20.67 20.67 20.67 0.0M
2023-09-07 19.69 19.69 19.69 19.69 0.0M
2023-09-06 18.76 18.76 18.76 18.76 0.0M
2023-09-05 17.02 17.87 17.01 17.87 0.0M
2023-09-04 18.00 18.00 16.65 17.02 0.0M
2023-09-01 18.85 18.85 17.13 17.25 0.0M
2023-08-31 18.00 19.00 17.96 17.96 0.0M
2023-08-30 18.85 19.05 18.85 18.90 0.0M
2023-08-29 19.62 20.60 18.64 19.79 0.0M
2023-08-28 20.20 21.00 19.59 19.62 0.0M
2023-08-25 21.67 22.75 20.59 20.61 0.0M
2023-08-24 19.63 21.67 19.63 21.67 0.0M
2023-08-23 20.59 22.75 20.59 20.64 0.0M
2023-08-21 21.67 21.67 21.67 21.67 0.0M
2023-08-18 23.00 23.00 22.81 22.81 0.0M
2023-08-07 24.01 24.01 24.01 24.01 0.0M
2023-07-31 25.27 25.27 25.27 25.27 0.0M
2023-07-10 26.59 26.59 26.59 26.59 0.0M
2023-07-03 27.98 27.98 27.98 27.98 0.0M
2023-06-19 29.45 29.45 29.45 29.45 0.0M
2023-06-09 31.00 31.00 29.99 31.00 0.0M
2023-06-08 31.60 31.62 28.95 31.56 0.1M
2023-06-07 29.50 31.00 28.25 30.12 0.1M
2023-06-06 22.75 27.02 21.75 27.02 0.1M
2023-06-05 21.76 22.55 21.26 22.52 0.0M
2023-06-02 21.50 21.90 21.05 21.76 0.0M
2023-06-01 22.25 22.25 20.50 21.28 0.0M
2023-05-31 22.25 22.25 21.50 21.87 0.0M
2023-05-30 22.50 22.50 21.03 21.98 0.0M
2023-05-29 20.88 22.89 20.88 22.04 0.0M
2023-05-26 21.74 21.74 20.75 20.88 0.0M
2023-05-25 21.00 21.50 21.00 21.50 0.0M
2023-05-24 22.25 22.25 20.01 21.25 0.0M
2023-05-23 22.20 22.20 21.55 21.80 0.0M
2023-05-22 21.50 22.00 21.25 21.91 0.0M
2023-05-19 21.50 22.00 21.00 21.48 0.0M
2023-05-18 21.95 21.95 21.00 21.00 0.0M
2023-05-17 22.25 22.25 21.00 21.50 0.0M
2023-05-16 22.49 22.49 20.90 21.75 0.0M
2023-05-15 21.20 22.90 21.20 21.61 0.0M
2023-05-12 20.25 20.75 19.75 20.71 0.0M
2023-05-11 20.25 20.25 19.15 20.19 0.0M
2023-05-10 21.00 21.00 19.51 20.00 0.0M
2023-05-09 20.89 21.47 20.50 21.00 0.0M
2023-05-08 21.00 21.39 20.04 20.26 0.0M
2023-05-05 20.43 20.65 20.05 20.21 0.0M
2023-05-04 20.40 20.95 20.01 20.43 0.0M
2023-05-03 20.49 20.50 20.00 20.00 0.0M
2023-05-02 19.00 21.00 18.75 20.00 0.0M
2023-04-28 19.55 19.99 18.90 19.03 0.0M
2023-04-27 19.25 20.75 19.00 19.87 0.0M
2023-04-26 20.00 20.00 18.25 18.90 0.0M
2023-04-25 21.20 21.75 19.10 19.95 0.0M
2023-04-24 21.00 21.50 20.00 21.20 0.0M
2023-04-21 20.26 22.90 20.26 20.78 0.0M
2023-04-20 20.42 22.40 20.30 20.69 0.0M
2023-04-19 18.75 21.99 18.74 20.42 0.0M
2023-04-18 18.25 18.44 17.61 18.37 0.0M
2023-04-17 19.99 19.99 17.50 18.25 0.0M
2023-04-13 19.49 20.50 19.00 20.00 0.0M
2023-04-12 18.65 19.50 18.15 19.50 0.0M
2023-04-11 18.40 18.70 18.04 18.64 0.0M
2023-04-10 18.00 18.00 17.80 17.80 0.0M
2023-04-06 18.00 18.25 17.00 18.25 0.0M
2023-04-05 17.00 18.40 17.00 18.35 0.0M
2023-04-03 16.75 16.75 16.30 16.75 0.0M
2023-03-31 16.25 16.75 16.25 16.66 0.0M
2023-03-29 17.00 17.25 16.10 16.75 0.0M
2023-03-28 17.25 17.25 16.00 16.92 0.0M
2023-03-27 17.25 18.25 16.50 17.20 0.0M
2023-03-24 18.40 18.40 17.01 17.35 0.0M
2023-03-23 17.10 18.00 16.77 17.89 0.0M
2023-03-22 16.80 17.45 16.00 17.08 0.0M
2023-03-21 16.70 16.80 15.50 16.75 0.0M
2023-03-20 15.25 16.70 14.80 16.64 0.0M
2023-03-17 15.75 15.75 15.20 15.30 0.0M
2023-03-16 16.00 16.00 15.25 15.50 0.0M
2023-03-15 16.00 16.70 15.00 15.89 0.0M
2023-03-14 16.55 17.20 15.47 15.60 0.0M
2023-03-13 16.90 17.20 16.50 17.18 0.0M
2023-03-10 17.05 17.25 16.25 16.52 0.0M
2023-03-09 17.75 17.75 17.05 17.05 0.0M
2023-03-08 16.75 17.50 16.75 17.50 0.0M
2023-03-06 16.76 17.45 16.10 16.68 0.0M
2023-03-03 17.20 17.50 17.20 17.50 0.0M
2023-03-02 17.65 17.65 16.50 16.71 0.0M
2023-03-01 16.99 17.50 16.50 17.18 0.0M
2023-02-28 17.75 17.75 15.85 16.05 0.0M
2023-02-27 17.75 17.75 17.00 17.55 0.0M
2023-02-24 17.45 17.90 17.25 17.70 0.0M
2023-02-23 17.70 17.70 17.00 17.50 0.0M
2023-02-22 18.00 18.00 17.25 17.25 0.0M
2023-02-21 17.75 18.25 17.50 17.50 0.0M
2023-02-20 17.70 18.25 17.10 18.25 0.0M
2023-02-17 17.00 17.40 17.00 17.40 0.0M
2023-02-16 17.25 17.80 16.55 17.40 0.0M
2023-02-15 17.50 17.95 16.50 16.80 0.0M
2023-02-14 18.25 18.25 17.80 18.10 0.0M
2023-02-13 18.25 18.25 17.65 18.10 0.0M
2023-02-10 18.75 18.95 17.60 18.20 0.0M
2023-02-09 18.00 18.70 18.00 18.10 0.0M
2023-02-08 18.75 18.75 18.05 18.10 0.0M
2023-02-07 18.75 20.05 18.10 18.75 0.0M
2023-02-06 18.25 18.50 18.25 18.25 0.0M
2023-02-03 19.00 19.25 18.25 18.25 0.0M
2023-02-02 19.00 19.20 18.25 19.00 0.0M
2023-02-01 19.50 19.50 18.50 18.95 0.0M
2023-01-31 18.20 19.20 18.00 19.20 0.0M
2023-01-30 18.20 18.85 18.20 18.30 0.0M
2023-01-27 19.50 19.80 18.20 18.20 0.0M
2023-01-25 18.60 19.30 17.75 19.15 0.0M
2023-01-24 18.75 19.15 18.50 18.60 0.0M
2023-01-23 17.50 18.60 17.50 18.25 0.0M
2023-01-20 17.90 18.30 17.30 17.90 0.0M
2023-01-19 19.10 19.10 17.95 18.05 0.0M
2023-01-18 19.50 19.50 18.50 18.80 0.0M
2023-01-17 18.50 19.40 18.05 19.35 0.0M
2023-01-16 19.50 19.50 18.55 18.65 0.0M
2023-01-13 19.00 19.65 18.50 19.40 0.0M
2023-01-12 20.75 20.75 19.40 19.40 0.0M
2023-01-11 20.00 20.45 20.00 20.40 0.0M
2023-01-10 20.70 20.75 20.05 20.45 0.0M
2023-01-09 20.00 20.55 19.25 20.05 0.0M
2023-01-06 19.75 20.20 19.25 19.60 0.0M
2023-01-05 19.20 19.85 19.00 19.45 0.0M
2023-01-04 20.00 20.00 18.70 18.95 0.0M
2023-01-03 19.95 20.10 18.75 19.65 0.0M
2023-01-02 18.25 19.15 18.10 19.15 0.0M