Gujarat State Petronet

GSPT
🏛️ 인도 →
302.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 311.00 312.35 302.90 305.75 0.1M
2023-12-28 293.05 315.50 293.05 308.90 0.1M
2023-12-27 296.75 299.50 292.40 294.75 0.0M
2023-12-26 294.60 298.50 293.80 296.70 0.0M
2023-12-22 288.75 295.00 288.75 293.15 0.0M
2023-12-21 278.40 291.15 278.40 289.55 0.0M
2023-12-20 289.55 295.55 279.00 282.05 0.1M
2023-12-19 286.30 290.40 286.25 287.65 0.0M
2023-12-18 289.05 293.35 284.50 286.00 0.0M
2023-12-15 296.90 298.55 287.80 288.85 0.0M
2023-12-14 299.10 300.25 291.00 292.95 0.0M
2023-12-13 294.65 298.80 293.30 296.80 0.0M
2023-12-12 303.15 303.55 292.95 293.90 0.0M
2023-12-11 299.40 302.00 296.50 300.85 0.0M
2023-12-08 287.55 302.60 286.60 297.90 0.2M
2023-12-07 284.95 289.95 281.60 286.30 0.1M
2023-12-06 285.05 287.55 280.00 282.95 0.0M
2023-12-05 291.95 291.95 283.05 284.20 0.0M
2023-12-04 294.75 294.75 287.15 288.45 0.0M
2023-12-01 286.90 291.85 286.90 290.80 0.0M
2023-11-30 287.95 289.75 283.90 288.45 0.0M
2023-11-29 277.25 285.95 277.25 284.55 0.0M
2023-11-28 279.95 284.00 277.75 282.65 0.0M
2023-11-24 279.50 280.35 274.60 277.80 0.0M
2023-11-23 275.95 277.90 274.00 276.05 0.0M
2023-11-22 271.55 274.55 268.60 273.50 0.0M
2023-11-21 279.25 279.25 271.45 272.55 0.0M
2023-11-20 275.55 277.70 274.30 276.65 0.0M
2023-11-17 276.55 278.15 272.70 275.55 0.0M
2023-11-16 279.90 281.70 273.90 275.00 0.0M
2023-11-15 281.95 282.00 278.30 279.80 0.0M
2023-11-13 275.05 278.95 275.05 278.30 0.0M
2023-11-12 277.65 277.70 275.80 277.15 0.0M
2023-11-10 272.95 275.50 270.80 274.35 0.0M
2023-11-09 277.55 277.55 269.60 270.25 0.0M
2023-11-08 280.05 280.10 272.40 275.25 0.0M
2023-11-07 282.35 288.90 276.65 279.35 0.2M
2023-11-06 267.05 275.00 267.05 272.65 0.0M
2023-11-03 265.45 267.55 264.00 266.30 0.0M
2023-11-02 263.10 266.10 262.30 263.15 0.0M
2023-11-01 269.85 269.85 254.75 260.05 0.1M
2023-10-31 278.45 278.45 266.15 267.65 0.0M
2023-10-30 272.00 278.00 272.00 274.05 0.0M
2023-10-27 275.90 278.50 273.30 274.95 0.0M
2023-10-26 274.70 278.25 269.75 275.25 0.0M
2023-10-25 275.20 280.15 273.35 275.70 0.0M
2023-10-23 289.85 289.85 268.50 271.55 0.1M
2023-10-20 287.00 290.00 282.05 288.25 0.0M
2023-10-19 292.00 292.00 284.85 285.40 0.0M
2023-10-18 289.90 292.40 285.10 288.35 0.0M
2023-10-17 290.00 291.35 286.20 287.90 0.0M
2023-10-16 285.95 299.30 284.65 288.65 0.1M
2023-10-13 288.00 289.65 284.10 284.65 0.0M
2023-10-12 285.65 290.25 285.25 288.25 0.0M
2023-10-11 290.95 290.95 286.55 287.45 0.0M
2023-10-10 294.25 296.55 285.30 286.45 0.0M
2023-10-09 289.45 291.95 285.75 288.40 0.0M
2023-10-06 290.30 291.15 285.30 289.40 0.0M
2023-10-05 285.20 288.65 284.35 287.30 0.0M
2023-10-04 288.85 288.85 280.60 283.85 0.0M
2023-10-03 285.00 290.70 283.75 284.90 0.0M
2023-09-29 282.05 285.65 279.55 282.00 0.0M
2023-09-28 286.70 289.00 281.15 282.80 0.0M
2023-09-27 287.15 288.55 281.85 287.50 0.0M
2023-09-26 288.20 288.20 282.50 284.25 0.0M
2023-09-25 288.95 289.45 284.35 284.70 0.0M
2023-09-22 290.05 290.60 284.15 287.35 0.0M
2023-09-21 288.00 297.45 286.35 288.50 0.1M
2023-09-20 282.00 288.80 279.35 287.65 0.1M
2023-09-18 279.05 284.50 279.05 282.10 0.0M
2023-09-15 283.35 285.45 278.10 279.15 0.0M
2023-09-14 283.00 284.45 280.00 280.35 0.0M
2023-09-13 280.80 284.35 278.50 280.55 0.0M
2023-09-12 287.85 291.70 278.55 283.10 0.0M
2023-09-11 284.00 289.00 284.00 287.65 0.1M
2023-09-08 284.85 291.00 281.60 282.60 0.1M
2023-09-07 283.95 285.00 280.00 281.00 0.1M
2023-09-06 277.35 291.20 277.35 280.05 0.1M
2023-09-05 275.05 284.65 275.05 277.30 0.1M
2023-09-04 278.50 280.00 275.65 276.40 0.1M
2023-09-01 274.00 278.90 271.75 277.50 0.1M
2023-08-31 273.55 277.50 273.55 276.30 0.0M
2023-08-30 274.15 277.15 274.15 275.80 0.0M
2023-08-29 271.65 280.00 271.65 274.15 0.0M
2023-08-28 278.55 280.00 275.45 277.15 0.0M
2023-08-25 279.00 281.05 277.20 278.60 0.0M
2023-08-24 276.00 280.45 276.00 278.05 0.0M
2023-08-23 275.10 277.55 275.00 276.90 0.0M
2023-08-22 274.90 276.70 272.25 276.00 0.0M
2023-08-21 273.60 278.70 273.60 274.90 0.0M
2023-08-18 271.20 276.50 271.20 275.20 0.0M
2023-08-17 271.70 273.05 268.20 271.20 0.0M
2023-08-16 273.95 274.00 269.50 271.65 0.0M
2023-08-14 278.60 281.55 272.40 273.30 0.0M
2023-08-11 279.25 281.15 276.35 278.55 0.0M
2023-08-10 282.85 286.00 278.50 279.25 0.0M
2023-08-09 285.00 285.00 276.35 282.40 0.0M
2023-08-08 285.45 292.00 281.30 284.15 0.0M
2023-08-07 277.55 284.00 277.05 281.70 0.0M
2023-08-04 275.00 280.50 268.95 275.95 0.0M
2023-08-03 286.30 286.30 274.35 275.25 0.0M
2023-08-02 289.30 290.60 285.65 286.85 0.0M
2023-08-01 290.00 292.20 288.00 289.25 0.0M
2023-07-31 289.00 291.00 286.60 288.75 0.0M
2023-07-28 279.15 287.80 279.15 286.60 0.0M
2023-07-27 289.95 289.95 283.35 284.90 0.0M
2023-07-26 291.55 293.20 284.60 285.45 0.0M
2023-07-25 286.20 293.20 286.20 291.15 0.0M
2023-07-24 286.05 291.60 286.05 290.55 0.0M
2023-07-21 289.35 290.85 284.60 285.25 0.0M
2023-07-20 295.10 295.15 287.95 289.15 0.0M
2023-07-19 292.15 296.00 292.15 294.90 0.5M
2023-07-18 300.00 300.30 293.50 294.10 0.0M
2023-07-17 290.20 301.40 290.20 298.15 0.0M
2023-07-14 296.00 298.20 293.65 296.10 0.0M
2023-07-13 294.05 298.40 290.00 293.20 0.0M
2023-07-12 299.95 299.95 293.75 296.10 0.0M
2023-07-11 289.95 298.55 289.95 298.00 0.1M
2023-07-10 294.90 294.90 285.50 289.15 0.0M
2023-07-07 290.00 291.95 285.35 287.10 0.0M
2023-07-06 286.00 290.05 282.25 287.00 0.0M
2023-07-05 288.45 291.20 285.60 286.05 0.0M
2023-07-04 294.75 295.95 288.10 289.10 0.0M
2023-07-03 284.55 294.45 284.55 291.85 0.1M
2023-06-30 286.95 291.75 283.10 284.55 0.0M
2023-06-28 294.05 297.00 284.95 286.25 0.0M
2023-06-27 298.55 300.90 294.90 295.35 0.0M
2023-06-26 297.95 300.00 296.50 297.30 0.0M
2023-06-23 296.65 300.30 294.60 296.10 0.0M
2023-06-22 298.85 300.20 294.80 296.40 0.0M
2023-06-21 297.05 303.15 297.05 299.05 0.0M
2023-06-20 298.20 301.80 295.90 299.15 0.0M
2023-06-19 301.05 302.15 294.50 297.05 0.1M
2023-06-16 304.95 310.60 298.30 301.00 0.0M
2023-06-15 297.25 302.20 296.40 301.70 0.0M
2023-06-14 295.05 297.65 291.70 297.40 0.0M
2023-06-13 300.00 300.00 292.95 295.05 0.0M
2023-06-12 296.00 300.45 293.35 298.85 0.0M
2023-06-09 297.95 297.95 292.30 294.40 0.0M
2023-06-08 295.00 298.00 291.20 294.75 0.0M
2023-06-07 295.05 299.70 293.65 297.20 0.0M
2023-06-06 301.95 301.95 294.00 295.10 0.0M
2023-06-05 304.95 304.95 295.05 296.65 0.0M
2023-06-02 301.25 304.45 300.55 302.10 0.0M
2023-06-01 300.55 305.25 300.20 304.40 0.0M
2023-05-31 303.30 303.30 297.35 300.40 0.0M
2023-05-30 296.15 304.45 295.25 303.30 0.1M
2023-05-29 292.05 301.80 289.10 297.40 0.1M
2023-05-26 293.70 296.40 290.20 292.15 0.0M
2023-05-25 286.75 302.75 286.70 293.70 0.1M
2023-05-24 283.95 289.75 283.95 288.30 0.0M
2023-05-23 290.40 291.40 287.10 289.40 0.0M
2023-05-22 284.95 287.15 280.05 286.10 0.0M
2023-05-19 277.85 283.80 274.20 282.45 0.0M
2023-05-18 287.95 288.50 276.40 277.80 0.0M
2023-05-17 279.75 289.40 278.90 285.05 0.0M
2023-05-16 280.55 286.00 278.40 279.75 0.1M
2023-05-15 282.15 289.35 282.15 284.15 0.0M
2023-05-12 288.95 292.70 285.40 286.90 0.1M
2023-05-11 280.00 298.40 280.00 288.75 0.2M
2023-05-10 274.05 282.85 272.65 280.95 0.0M
2023-05-09 277.00 279.05 272.70 273.35 0.0M
2023-05-08 285.00 285.00 273.85 276.65 0.0M
2023-05-05 278.05 286.70 275.70 278.95 0.0M
2023-05-04 278.05 283.50 278.05 281.40 0.0M
2023-05-03 283.00 285.25 281.30 283.10 0.0M
2023-05-02 285.25 288.15 282.00 283.95 0.0M
2023-04-28 283.50 286.55 280.85 284.55 0.0M
2023-04-27 287.45 287.45 278.00 282.40 0.1M
2023-04-26 269.20 293.35 269.20 283.80 0.4M
2023-04-25 266.95 267.95 264.10 265.65 0.0M
2023-04-24 263.60 264.85 262.55 264.30 0.0M
2023-04-21 262.15 264.50 262.15 263.35 0.0M
2023-04-20 264.05 266.50 262.00 263.75 0.0M
2023-04-19 265.15 267.65 263.40 265.60 0.0M
2023-04-18 265.10 270.50 265.10 266.10 0.0M
2023-04-17 276.45 277.25 265.65 267.15 0.0M
2023-04-13 276.70 277.75 269.55 276.45 0.0M
2023-04-12 273.70 280.20 272.65 274.15 0.0M
2023-04-11 270.40 278.00 269.05 277.00 0.1M
2023-04-10 271.00 273.05 267.80 268.90 0.0M
2023-04-06 265.05 274.35 265.05 271.90 0.0M
2023-04-05 269.50 269.50 262.40 265.55 0.0M
2023-04-03 264.00 268.00 260.60 262.15 0.0M
2023-03-31 266.00 269.50 263.00 264.55 0.0M
2023-03-29 268.00 272.20 261.65 265.10 0.0M
2023-03-28 267.45 269.70 265.90 268.05 0.0M
2023-03-27 266.60 274.55 266.60 268.65 0.0M
2023-03-24 275.00 275.85 269.00 270.45 0.0M
2023-03-23 272.00 278.00 268.00 274.25 0.0M
2023-03-22 275.55 275.55 266.05 269.05 0.0M
2023-03-21 274.25 274.85 268.00 273.05 0.0M
2023-03-20 266.00 278.40 263.65 269.60 0.0M
2023-03-17 276.95 277.00 268.00 269.80 0.0M
2023-03-16 271.35 275.00 268.55 274.30 0.0M
2023-03-15 284.95 284.95 273.95 275.70 0.0M
2023-03-14 281.80 283.40 271.20 281.20 0.0M
2023-03-13 280.00 282.85 272.15 277.80 0.0M
2023-03-10 288.50 288.50 279.45 281.75 0.1M
2023-03-09 292.15 292.55 288.10 289.40 0.0M
2023-03-08 287.45 298.30 287.45 289.95 0.0M
2023-03-06 277.05 294.55 277.05 292.45 0.1M
2023-03-03 283.25 284.35 275.45 277.10 0.1M
2023-03-02 288.00 290.45 281.45 283.25 0.0M
2023-03-01 283.00 289.00 278.35 286.75 0.1M
2023-02-28 277.80 283.75 272.00 283.00 0.0M
2023-02-27 276.85 286.75 276.10 277.80 0.1M
2023-02-24 267.05 280.50 266.80 279.05 0.1M
2023-02-23 263.10 274.20 263.10 270.75 0.0M
2023-02-22 266.05 271.00 265.85 267.25 0.0M
2023-02-21 272.30 274.00 268.00 269.05 0.0M
2023-02-20 275.60 280.00 271.10 272.30 0.0M
2023-02-17 268.85 278.80 264.65 274.80 0.0M
2023-02-16 271.95 271.95 263.95 266.35 0.0M
2023-02-15 276.00 279.55 266.00 269.25 0.1M
2023-02-14 261.05 277.90 261.05 276.25 0.0M
2023-02-13 261.00 267.20 259.65 265.80 0.0M
2023-02-10 264.00 266.90 259.50 265.85 0.0M
2023-02-09 264.30 274.50 258.70 259.50 0.0M
2023-02-08 256.00 270.45 256.00 268.90 0.0M
2023-02-07 262.00 263.15 255.10 257.80 0.1M
2023-02-06 260.05 262.80 256.50 260.25 0.0M
2023-02-03 260.05 262.90 257.20 259.95 0.0M
2023-02-02 260.05 267.95 260.05 261.65 0.0M
2023-02-01 267.00 272.20 259.90 264.15 0.0M
2023-01-31 265.05 269.90 264.65 268.90 0.0M
2023-01-30 263.05 273.95 261.55 267.60 0.0M
2023-01-27 267.00 271.00 262.30 265.45 0.0M
2023-01-25 272.95 272.95 262.10 267.10 0.0M
2023-01-24 276.00 276.00 269.00 269.90 0.0M
2023-01-23 266.30 277.70 266.30 274.45 0.0M
2023-01-20 267.85 271.15 266.00 266.70 0.0M
2023-01-19 275.45 275.45 266.30 267.85 0.0M
2023-01-18 274.05 283.60 272.50 274.25 0.0M
2023-01-17 277.35 277.35 271.45 274.90 0.0M
2023-01-16 273.95 279.90 269.25 278.50 0.0M
2023-01-13 276.00 279.85 269.05 269.80 0.0M
2023-01-12 277.70 281.05 274.30 279.20 0.0M
2023-01-11 281.90 284.05 274.10 275.90 0.0M
2023-01-10 281.60 290.80 276.80 282.65 0.1M
2023-01-09 282.55 283.65 276.40 279.10 0.0M
2023-01-06 274.05 276.70 272.35 275.50 0.0M
2023-01-05 274.75 280.95 269.00 277.65 0.0M
2023-01-04 273.45 276.70 267.40 269.10 0.0M
2023-01-03 271.00 274.00 268.40 272.30 0.0M
2023-01-02 265.05 271.10 260.80 270.25 0.0M