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
2024-12-31 82.29 85.85 79.72 84.80 0.0M
2024-12-30 84.50 84.50 76.61 83.91 0.0M
2024-12-27 79.50 83.49 79.50 80.54 0.0M
2024-12-26 83.42 83.99 80.50 82.07 0.0M
2024-12-24 88.60 88.60 80.60 82.70 0.0M
2024-12-23 84.30 88.60 84.00 84.83 0.0M
2024-12-20 89.50 89.75 84.25 84.43 0.0M
2024-12-19 87.00 92.22 84.05 85.68 0.0M
2024-12-18 86.99 91.35 86.99 87.83 0.0M
2024-12-17 87.30 87.69 82.00 87.00 0.0M
2024-12-16 89.90 89.90 83.15 83.52 0.0M
2024-12-13 82.56 88.90 82.43 87.51 0.0M
2024-12-12 89.95 89.95 83.62 86.76 0.0M
2024-12-11 88.79 89.48 83.00 87.97 0.0M
2024-12-10 85.19 85.27 83.05 85.23 0.0M
2024-12-09 79.85 81.21 79.85 81.21 0.0M
2024-12-06 75.07 77.35 75.07 77.35 0.0M
2024-12-05 76.50 77.50 75.84 75.84 0.0M
2024-12-04 77.39 77.39 74.61 77.38 0.0M
2024-12-03 73.00 75.96 73.00 75.95 0.0M
2024-12-02 74.48 74.50 74.48 74.48 0.0M
2024-11-29 75.85 76.00 75.83 76.00 0.0M
2024-11-28 78.90 78.93 77.37 77.37 0.0M
2024-11-27 76.00 77.39 76.00 77.39 0.0M
2024-11-26 76.00 76.00 75.88 75.88 0.0M
2024-11-25 77.42 77.42 77.42 77.42 0.0M
2024-11-22 80.55 80.55 79.00 79.00 0.0M
2024-11-21 80.58 80.58 80.58 80.58 0.0M
2024-11-19 80.61 82.22 80.61 82.22 0.0M
2024-11-18 80.61 80.61 80.61 80.61 0.0M
2024-11-14 79.05 82.25 79.05 82.25 0.0M
2024-11-13 80.65 80.70 80.64 80.64 0.0M
2024-11-12 80.67 82.28 80.67 82.28 0.0M
2024-11-11 82.30 82.30 80.67 80.67 0.0M
2024-11-08 83.00 83.16 82.31 82.31 0.0M
2024-11-07 85.65 85.65 83.98 83.98 0.0M
2024-11-06 85.80 85.80 85.69 85.69 0.0M
2024-11-05 89.22 89.22 87.43 87.43 0.0M
2024-11-04 94.90 94.90 87.10 89.21 0.0M
2024-11-01 91.40 92.49 89.90 91.68 0.0M
2024-10-31 88.09 88.09 83.00 88.09 0.0M
2024-10-30 83.90 83.90 83.90 83.90 0.0M
2024-10-29 79.91 79.91 79.91 79.91 0.0M
2024-10-28 69.35 76.65 69.35 76.11 0.0M
2024-10-25 73.00 74.42 73.00 73.00 0.0M
2024-10-24 73.50 76.95 70.05 70.88 0.0M
2024-10-23 72.00 76.81 72.00 73.34 0.0M
2024-10-22 77.00 80.85 73.15 73.16 0.0M
2024-10-21 76.00 80.69 74.00 77.00 0.0M
2024-10-18 80.29 80.29 76.61 76.85 0.0M
2024-10-17 85.00 85.00 79.50 80.29 0.0M
2024-10-16 81.05 83.00 79.02 81.60 0.0M
2024-10-15 81.85 86.00 80.00 83.13 0.0M
2024-10-14 88.00 88.00 81.35 83.48 0.0M
2024-10-11 83.50 87.10 79.00 84.99 0.0M
2024-10-10 81.32 83.91 81.32 83.01 0.0M
2024-10-09 78.73 84.96 78.69 79.92 0.0M
2024-10-08 81.00 87.00 80.15 80.92 0.0M
2024-10-07 92.75 92.75 84.36 84.36 0.0M
2024-10-04 87.89 88.80 86.70 88.80 0.0M
2024-10-03 82.00 86.19 78.10 84.58 0.0M
2024-10-01 81.50 82.09 80.00 82.09 0.0M
2024-09-30 77.49 78.19 70.75 78.19 0.0M
2024-09-27 75.00 75.33 72.05 74.47 0.0M
2024-09-26 70.80 71.75 68.35 71.75 0.0M
2024-09-25 69.28 69.28 66.00 68.34 0.0M
2024-09-24 64.95 68.19 61.71 65.99 0.0M
2024-09-23 62.72 67.25 62.72 64.95 0.0M
2024-09-20 66.01 66.01 66.01 66.01 0.0M
2024-09-19 72.00 75.49 69.48 69.48 0.0M
2024-09-18 68.25 74.78 68.25 73.13 0.0M
2024-09-17 78.70 78.70 71.22 71.22 0.0M
2024-09-16 75.11 75.11 72.00 74.96 0.0M
2024-09-13 68.14 71.54 68.14 71.54 0.0M
2024-09-12 68.00 68.14 67.99 68.14 0.0M
2024-09-11 67.25 67.25 64.00 64.90 0.0M
2024-09-10 63.69 64.05 61.01 64.05 0.0M
2024-09-09 64.39 64.39 59.51 61.00 0.0M
2024-09-06 64.76 64.76 60.14 62.43 0.0M
2024-09-05 63.95 63.95 61.10 61.97 0.0M
2024-09-04 58.00 61.60 57.95 61.05 0.0M
2024-09-03 63.98 64.61 58.48 58.67 0.0M
2024-09-02 61.54 61.54 59.46 61.54 0.0M
2024-08-30 55.82 58.61 55.00 58.61 0.0M
2024-08-29 57.00 57.59 55.10 55.82 0.0M
2024-08-28 53.43 55.11 52.50 54.85 0.0M
2024-08-27 53.43 53.43 50.21 52.49 0.0M
2024-08-26 49.00 50.89 49.00 50.89 0.0M
2024-08-23 49.03 51.00 48.35 48.47 0.0M
2024-08-22 50.62 52.35 48.09 49.03 0.0M
2024-08-21 52.62 52.62 50.00 50.62 0.0M
2024-08-20 50.90 51.81 50.00 50.12 0.0M
2024-08-19 49.35 49.35 48.25 49.35 0.0M
2024-08-16 46.88 48.00 46.88 47.00 0.0M
2024-08-14 49.34 49.34 49.34 49.34 0.0M
2024-08-13 56.00 56.00 51.93 51.93 0.0M
2024-08-12 55.55 59.80 54.66 54.66 0.0M
2024-08-09 57.45 57.76 53.76 57.53 0.0M
2024-08-08 49.00 52.84 49.00 52.51 0.0M
2024-08-07 46.98 50.01 46.00 48.29 0.0M
2024-08-06 45.60 48.25 45.15 45.56 0.0M
2024-08-05 45.52 48.70 45.52 47.00 0.0M
2024-08-02 47.50 47.99 46.25 46.55 0.0M
2024-08-01 46.64 47.99 46.11 47.80 0.0M
2024-07-31 47.95 48.00 46.14 46.64 0.0M
2024-07-30 48.80 48.80 46.51 48.00 0.0M
2024-07-29 48.77 48.77 46.21 48.33 0.0M
2024-07-26 48.80 48.80 46.50 47.24 0.0M
2024-07-25 48.45 48.45 46.40 47.99 0.0M
2024-07-24 48.85 48.85 46.19 47.03 0.0M
2024-07-23 46.50 47.99 46.17 47.03 0.0M
2024-07-22 48.40 48.63 46.66 48.60 0.0M
2024-07-19 45.96 49.75 45.96 46.32 0.0M
2024-07-18 50.91 50.91 48.37 48.37 0.0M
2024-07-16 49.99 50.91 49.99 50.91 0.0M
2024-07-15 47.45 48.49 46.00 48.49 0.0M
2024-07-12 47.99 47.99 46.00 46.19 0.0M
2024-07-11 48.05 48.10 46.11 46.23 0.0M
2024-07-10 46.21 48.35 46.21 48.05 0.0M
2024-07-09 45.52 48.44 45.52 47.15 0.0M
2024-07-08 47.00 48.50 45.58 47.28 0.0M
2024-07-05 47.89 48.00 45.50 47.97 0.0M
2024-07-04 48.10 48.10 46.00 46.11 0.0M
2024-07-03 48.98 48.98 48.00 48.00 0.0M
2024-07-02 46.90 47.27 45.51 46.99 0.0M
2024-07-01 49.20 49.20 44.52 45.05 0.0M
2024-06-28 49.49 50.45 45.65 46.86 0.0M
2024-06-27 47.99 49.80 47.00 48.05 0.0M
2024-06-26 51.49 51.49 47.98 47.99 0.0M
2024-06-25 52.15 52.15 50.35 50.50 0.0M
2024-06-24 52.80 53.07 49.80 52.99 0.0M
2024-06-21 49.99 51.35 48.70 50.55 0.0M
2024-06-20 49.49 49.49 47.57 48.93 0.0M
2024-06-19 48.50 48.99 46.70 47.51 0.0M
2024-06-18 47.99 48.50 45.51 47.89 0.0M
2024-06-14 48.99 49.48 46.05 47.45 0.0M
2024-06-13 50.00 50.00 47.48 47.48 0.0M
2024-06-12 50.07 51.48 47.59 49.97 0.0M
2024-06-11 52.00 52.00 50.07 50.09 0.0M
2024-06-10 51.49 53.93 50.85 52.70 0.0M
2024-06-07 48.95 51.39 48.95 51.37 0.0M
2024-06-06 53.05 53.05 48.50 48.95 0.0M
2024-06-05 50.20 54.95 50.08 50.53 0.0M
2024-06-04 57.90 57.90 52.71 52.71 0.0M
2024-06-03 55.48 60.90 55.48 55.48 0.0M
2024-05-31 58.40 58.40 58.40 58.40 0.0M
2024-05-30 61.47 61.47 61.47 61.47 0.0M
2024-05-29 61.67 64.75 61.67 64.70 0.0M
2024-05-28 61.67 61.67 61.67 61.67 0.0M
2024-05-27 58.74 58.74 58.74 58.74 0.0M
2024-05-24 55.95 55.95 55.90 55.95 0.0M
2024-05-23 54.86 56.95 54.86 54.86 0.0M
2024-05-22 55.84 56.97 55.84 55.84 0.0M
2024-05-21 56.84 56.97 56.84 56.97 0.0M
2024-05-18 58.00 58.00 58.00 58.00 0.0M
2024-05-17 57.86 58.20 57.86 58.00 0.0M
2024-05-16 61.43 61.43 59.03 59.03 0.0M
2024-05-15 61.51 61.51 60.23 60.23 0.0M
2024-05-14 62.65 62.65 61.45 61.45 0.0M
2024-05-13 60.26 62.70 60.26 62.70 0.0M
2024-05-10 61.50 61.51 61.48 61.48 0.0M
2024-05-09 64.01 64.01 62.73 62.73 0.0M
2024-05-08 64.01 64.01 64.01 64.01 0.0M
2024-05-07 66.64 66.64 65.31 65.31 0.0M
2024-05-06 66.64 68.50 66.64 66.64 0.0M
2024-05-03 68.00 68.50 66.64 68.00 0.0M
2024-05-02 68.74 68.74 68.00 68.00 0.0M
2024-04-30 67.40 67.40 67.40 67.40 0.0M
2024-04-29 63.50 66.08 63.50 66.08 0.0M
2024-04-26 64.79 64.79 64.79 64.79 0.0M
2024-04-25 66.11 66.11 66.11 66.11 0.0M
2024-04-24 67.45 67.45 67.45 67.45 0.0M
2024-04-23 68.82 68.82 68.82 68.82 0.0M
2024-04-22 70.22 70.22 70.22 70.22 0.0M
2024-04-19 66.87 66.88 66.87 66.88 0.1M
2024-04-18 63.70 63.70 63.70 63.70 0.0M
2024-04-16 60.67 60.67 60.67 60.67 0.0M
2024-04-15 52.29 57.79 52.29 57.79 0.1M
2024-04-12 55.04 55.04 55.04 55.04 0.0M
2024-04-10 57.93 57.93 57.93 57.93 0.0M
2024-04-09 60.97 60.97 60.97 60.97 0.0M
2024-04-08 70.91 70.91 64.17 64.17 0.1M
2024-04-05 67.54 67.54 67.54 67.54 0.0M
2024-04-04 64.33 64.33 64.33 64.33 0.0M
2024-04-03 61.27 61.27 61.27 61.27 0.0M
2024-04-02 58.36 58.36 58.36 58.36 0.0M
2024-04-01 55.59 55.59 55.59 55.59 0.0M
2024-03-28 52.95 52.95 52.95 52.95 0.0M
2024-03-27 50.43 50.43 50.43 50.43 0.0M
2024-03-26 48.03 48.03 48.03 48.03 0.0M
2024-03-22 45.75 45.75 44.50 45.75 0.0M
2024-03-21 43.58 43.58 43.30 43.58 0.0M
2024-03-20 39.90 41.51 38.07 41.51 0.0M
2024-03-19 39.00 39.90 38.00 39.54 0.0M
2024-03-18 37.08 38.93 36.00 38.00 0.1M
2024-03-15 37.08 37.08 35.42 37.08 0.1M
2024-03-14 32.14 35.32 32.14 35.32 0.0M
2024-03-13 34.10 35.00 33.64 33.64 0.1M
2024-03-12 34.51 35.51 32.13 35.41 0.0M
2024-03-11 35.00 35.00 33.81 33.82 0.0M
2024-03-07 35.70 35.74 35.50 35.58 0.0M
2024-03-06 34.55 35.90 34.03 34.04 0.0M
2024-03-05 35.40 35.82 34.75 35.82 0.0M
2024-03-04 34.10 34.12 31.50 34.12 0.0M
2024-03-02 32.50 32.50 32.50 32.50 0.0M
2024-03-01 35.50 35.55 32.30 32.50 0.0M
2024-02-29 32.50 34.12 30.88 33.90 0.0M
2024-02-28 33.89 33.89 32.50 32.50 0.0M
2024-02-27 30.75 33.92 30.75 33.92 0.0M
2024-02-26 31.58 32.76 31.30 32.31 0.0M
2024-02-23 31.06 31.20 31.00 31.20 0.0M
2024-02-22 32.00 32.55 31.00 32.55 0.0M
2024-02-21 31.50 32.10 31.02 31.02 0.0M
2024-02-20 33.80 33.80 31.24 31.24 0.0M
2024-02-19 30.25 33.27 30.25 32.23 0.0M
2024-02-16 30.21 31.70 28.70 31.70 0.0M
2024-02-15 32.18 32.18 30.20 30.21 0.0M
2024-02-14 28.00 30.66 28.00 30.65 0.0M
2024-02-13 27.02 29.86 27.02 29.20 0.0M
2024-02-12 28.44 28.44 28.44 28.44 0.0M
2024-02-05 29.93 29.93 29.93 29.93 0.0M
2024-01-29 31.50 33.00 31.50 31.50 0.0M
2024-01-23 36.58 36.58 33.15 33.15 0.0M
2024-01-12 37.30 37.30 33.87 34.89 0.0M
2024-01-11 32.45 35.85 32.45 35.65 0.0M
2024-01-10 33.00 34.15 33.00 34.15 0.0M
2024-01-09 32.53 32.53 31.00 32.53 0.0M
2024-01-08 28.42 31.40 28.42 30.99 0.0M
2024-01-05 29.09 31.15 29.09 29.91 0.0M
2024-01-04 27.52 29.75 27.52 29.68 0.0M
2024-01-03 28.30 28.50 28.30 28.50 0.0M
2024-01-02 29.50 29.50 27.13 29.50 0.0M
2024-01-01 29.91 29.91 27.11 28.55 0.0M