Granules India

GRAN
🏛️ 인도 →
557.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 521.75 524.45 518.65 519.75 9.6K
09:20 518.55 519.55 516.45 517.10 3.0K
09:25 517.10 517.75 515.15 516.80 3.7K
09:30 517.30 520.00 517.05 519.55 4.5K
09:35 518.65 519.35 516.10 517.40 6.6K
09:40 517.85 521.50 516.15 521.50 4.2K
09:45 521.25 525.25 521.25 525.25 1.9K
09:50 525.25 526.00 522.05 522.50 2.0K
09:55 522.90 524.40 522.30 524.20 0.3K
10:00 524.20 524.20 523.75 523.75 0.7K
10:05 523.75 524.25 523.10 523.50 10.1K
10:10 523.05 523.25 521.55 521.85 0.8K
10:15 521.25 523.40 521.25 521.90 0.4K
10:20 521.00 522.00 521.00 521.90 0.2K
10:25 522.75 522.75 522.60 522.60 0.1K
10:30 522.65 522.65 521.90 522.20 0.3K
10:35 522.05 522.10 521.55 521.60 0.2K
10:40 521.95 521.95 521.95 521.95 0.2K
10:45 521.55 521.85 521.55 521.85 0.1K
10:50 521.55 521.70 521.30 521.70 0.0K
10:55 521.50 523.50 521.50 522.40 0.4K
11:00 521.90 522.55 521.90 522.25 0.3K
11:05 522.10 524.45 522.10 524.45 1.8K
11:10 524.45 524.45 524.45 524.45 0.7K
11:15 522.45 522.45 522.45 522.45 0.0K
11:20 522.55 522.55 521.80 521.80 0.1K
11:25 521.05 521.05 519.10 519.10 2.8K
11:30 519.00 519.00 518.00 518.00 0.3K
11:35 517.75 517.75 517.55 517.70 0.8K
11:40 517.70 518.00 517.70 518.00 0.2K
11:45 518.95 519.65 518.10 518.10 1.8K
11:50 519.00 519.65 519.00 519.65 0.1K
11:55 518.80 519.10 518.80 519.10 0.0K
12:00 518.90 518.90 518.90 518.90 0.0K
12:05 519.20 519.20 518.00 518.50 0.1K
12:10 518.90 518.90 518.90 518.90 0.0K
12:15 518.10 518.45 518.10 518.10 0.8K
12:20 518.50 518.50 518.40 518.40 0.2K
12:25 518.40 519.10 518.40 519.10 0.1K
12:30 519.10 521.85 519.10 521.85 4.4K
12:35 522.50 523.00 522.30 522.75 0.2K
12:40 523.00 523.05 522.10 522.35 0.9K
12:45 522.35 522.35 520.50 520.50 1.3K
12:50 521.05 521.05 520.15 520.15 0.0K
12:55 521.10 521.10 520.50 520.60 0.2K
13:00 520.60 520.60 520.60 520.60 0.1K
13:05 520.15 520.15 520.15 520.15 0.1K
13:10 520.15 520.80 520.15 520.80 0.1K
13:15 520.15 520.15 519.15 519.15 0.1K
13:20 518.75 518.75 518.05 518.50 0.3K
13:25 517.95 518.25 517.60 518.25 9.5K
13:35 518.25 518.25 517.75 518.05 0.1K
13:40 518.05 518.05 517.70 517.70 0.3K
13:45 518.05 518.50 518.05 518.50 0.4K
13:50 518.55 518.55 518.55 518.55 0.0K
13:55 518.55 518.55 517.75 517.75 0.1K
14:00 517.50 518.15 517.40 518.15 0.9K
14:05 517.50 517.60 517.50 517.60 0.3K
14:10 517.95 518.15 517.55 518.15 0.0K
14:20 517.60 517.60 513.85 513.85 4.6K
14:25 513.90 515.15 512.90 514.25 1.7K
14:30 513.90 514.50 513.90 514.20 0.3K
14:35 514.30 514.30 513.10 513.10 0.7K
14:40 512.70 513.85 512.10 512.90 0.9K
14:45 512.45 512.95 511.20 511.20 2.9K
14:50 512.00 517.20 511.55 517.20 1.6K
14:55 516.30 516.30 514.10 514.10 1.2K
15:00 513.10 514.40 513.05 513.85 2.4K
15:05 513.30 519.90 513.15 518.00 6.1K
15:10 518.00 519.80 514.05 514.05 2.1K
15:15 514.00 514.00 513.00 513.40 0.5K
15:20 513.40 514.00 512.75 514.00 1.5K
15:25 515.10 516.30 513.55 515.85 0.4K
날짜 시가 고가 저가 종가 거래량
2025-10-03 543.50 563.00 543.50 557.80 0.1M
2025-10-01 525.25 545.00 523.85 541.80 0.1M
2025-09-30 522.00 525.85 511.00 516.20 0.0M
2025-09-29 515.15 524.90 511.10 515.25 0.1M
2025-09-26 520.25 526.00 511.00 515.85 0.1M
2025-09-25 528.85 536.45 526.45 530.30 0.0M
2025-09-24 518.05 534.80 518.05 530.85 0.0M
2025-09-23 526.95 528.30 518.35 523.30 0.0M
2025-09-22 539.05 546.50 520.20 525.70 0.1M
2025-09-19 546.95 546.95 535.55 543.00 0.0M
2025-09-18 547.25 553.00 539.90 543.20 0.0M
2025-09-17 537.05 546.95 535.00 546.05 0.1M
2025-09-16 533.85 541.25 533.50 539.90 0.0M
2025-09-15 530.55 541.60 529.05 533.35 0.1M
2025-09-12 529.85 536.20 522.95 534.45 0.1M
2025-09-11 520.05 530.00 519.65 527.15 0.1M
2025-09-10 524.05 528.50 518.00 525.40 0.0M
2025-09-09 519.00 529.55 518.05 523.95 0.1M
2025-09-08 511.00 525.20 511.00 519.80 0.0M
2025-09-05 514.85 519.25 507.65 510.95 0.0M
2025-09-04 521.75 521.80 509.15 513.05 0.0M
2025-09-03 508.00 523.00 507.15 518.05 0.1M
2025-09-02 515.00 516.85 503.75 507.85 0.2M
2025-09-01 494.55 524.20 494.00 515.15 0.3M
2025-08-29 467.40 512.85 467.40 491.95 1.0M
2025-08-28 473.05 478.85 466.00 467.35 0.2M
2025-08-26 459.90 475.25 456.60 469.55 0.2M
2025-08-25 460.25 469.05 457.05 461.20 0.0M
2025-08-22 461.70 465.90 456.00 458.15 0.0M
2025-08-21 482.30 482.30 455.00 461.70 0.0M
2025-08-20 456.95 463.15 452.35 461.05 0.1M
2025-08-19 464.85 464.85 455.15 456.85 0.1M
2025-08-18 460.45 464.90 455.85 461.45 0.0M
2025-08-14 463.50 472.70 455.65 459.00 0.1M
2025-08-13 455.05 466.20 452.35 460.30 0.0M
2025-08-12 441.05 460.50 439.80 455.25 0.1M
2025-08-11 436.55 444.50 436.55 441.00 0.0M
2025-08-08 451.65 452.30 438.75 439.65 0.0M
2025-08-07 434.75 452.75 434.50 449.55 0.1M
2025-08-06 448.00 448.65 433.00 439.30 0.1M
2025-08-05 454.55 458.15 443.25 448.55 0.0M
2025-08-04 452.35 460.35 447.10 454.50 0.0M
2025-08-01 475.15 476.55 450.30 451.90 0.2M
2025-07-31 482.65 486.90 474.00 475.35 0.0M
2025-07-30 492.05 497.75 488.10 491.95 0.0M
2025-07-29 462.95 491.45 462.95 490.30 0.0M
2025-07-28 467.10 480.20 461.20 462.95 0.0M
2025-07-25 478.15 478.15 466.60 468.70 0.0M
2025-07-24 477.45 485.65 475.00 476.15 0.0M
2025-07-23 479.95 480.00 472.65 475.85 0.0M
2025-07-22 493.00 494.55 476.25 477.45 0.0M
2025-07-21 497.45 499.70 491.70 494.20 0.0M
2025-07-18 502.20 505.00 492.80 495.95 0.0M
2025-07-17 502.25 511.80 501.40 502.20 0.1M
2025-07-16 490.95 502.95 489.40 499.60 0.1M
2025-07-15 489.30 493.50 484.95 491.75 0.0M
2025-07-14 469.95 489.45 467.00 485.65 0.0M
2025-07-11 471.05 478.30 466.40 468.90 0.0M
2025-07-10 480.25 481.55 470.85 474.10 0.0M
2025-07-09 480.75 486.90 478.35 479.45 0.0M
2025-07-08 493.00 493.00 475.55 481.70 0.0M
2025-07-07 493.55 497.15 490.80 493.30 0.0M
2025-07-04 492.55 497.00 491.10 492.80 0.0M
2025-07-03 495.95 495.95 487.60 490.10 0.0M
2025-07-02 494.00 497.80 487.90 490.50 0.0M
2025-07-01 496.35 497.90 484.00 488.90 0.1M
2025-06-30 496.80 499.65 493.00 494.90 0.0M
2025-06-27 500.00 503.05 495.50 497.30 0.0M
2025-06-26 497.00 499.00 489.55 497.15 0.0M
2025-06-25 489.90 499.90 489.80 494.05 0.0M
2025-06-24 504.95 504.95 486.00 489.35 0.0M
2025-06-23 480.00 499.50 480.00 497.45 0.0M
2025-06-20 488.00 490.50 478.80 486.85 0.0M
2025-06-19 496.95 498.10 479.30 480.40 0.0M
2025-06-18 497.55 502.40 493.65 494.75 0.0M
2025-06-17 512.80 517.95 494.10 497.50 0.1M
2025-06-16 502.20 517.40 496.30 516.10 0.1M
2025-06-13 522.95 523.45 508.00 509.45 0.0M
2025-06-12 538.95 540.90 520.45 523.85 0.0M
2025-06-11 545.00 546.75 532.20 536.60 0.0M
2025-06-10 540.00 544.90 535.20 542.25 0.0M
2025-06-09 531.25 539.70 529.30 536.90 0.0M
2025-06-06 533.90 533.90 525.20 529.80 0.0M
2025-06-05 528.95 540.00 527.35 533.90 0.0M
2025-06-04 521.55 529.00 512.00 527.35 0.0M
2025-06-03 532.00 532.00 520.40 521.55 0.0M
2025-06-02 529.25 532.50 524.05 528.70 0.0M
2025-05-30 531.05 544.60 522.60 531.20 0.0M
2025-05-29 524.95 536.85 524.95 535.15 0.1M
2025-05-28 529.25 532.85 518.35 522.05 0.1M
2025-05-27 528.00 532.15 517.75 528.85 0.0M
2025-05-26 518.00 526.25 518.00 519.85 0.0M
2025-05-23 515.20 521.75 512.00 517.80 0.0M
2025-05-22 518.50 522.65 511.60 516.05 0.0M
2025-05-21 508.05 523.65 508.05 517.45 0.1M
2025-05-20 511.20 517.35 506.65 508.80 0.0M
2025-05-19 509.40 521.10 504.30 511.50 0.1M
2025-05-16 504.70 508.80 497.55 506.05 0.0M
2025-05-15 493.65 503.90 487.10 502.25 0.1M
2025-05-14 477.70 494.75 472.50 493.00 0.1M
2025-05-13 460.95 481.45 460.95 477.70 0.1M
2025-05-12 450.00 462.00 436.00 459.65 0.4M
2025-05-09 432.10 443.65 430.60 441.35 0.3M
2025-05-08 454.45 456.70 438.40 441.30 0.0M
2025-05-07 437.80 454.80 437.80 453.15 0.0M
2025-05-06 462.25 462.25 445.80 447.80 0.0M
2025-05-05 459.95 463.40 452.30 462.25 0.1M
2025-05-02 454.90 464.90 449.00 455.55 0.0M
2025-04-30 459.95 468.00 452.75 454.95 0.0M
2025-04-29 460.00 466.50 453.85 455.50 0.0M
2025-04-28 450.10 465.10 450.10 461.20 0.0M
2025-04-25 475.70 478.00 450.10 452.20 0.1M
2025-04-24 488.95 489.40 468.60 475.75 0.0M
2025-04-23 481.05 488.25 471.70 484.45 0.1M
2025-04-22 480.00 483.85 474.55 480.50 0.0M
2025-04-21 473.60 483.20 469.50 480.45 0.0M
2025-04-17 462.00 471.00 457.30 467.40 0.0M
2025-04-16 465.00 465.35 456.80 462.60 0.1M
2025-04-15 463.90 465.00 453.60 464.35 0.0M
2025-04-11 448.60 455.60 442.60 452.10 0.1M
2025-04-09 437.85 440.70 422.15 431.20 0.0M
2025-04-08 441.05 449.50 428.45 444.65 0.0M
2025-04-07 412.05 442.90 412.05 436.80 0.1M
2025-04-04 494.95 494.95 454.00 457.20 0.1M
2025-04-03 489.05 502.50 485.70 491.25 0.0M
2025-04-02 485.05 486.00 472.00 482.95 0.0M
2025-04-01 484.00 496.05 480.15 483.20 0.0M
2025-03-28 490.55 499.95 482.45 487.10 0.0M
2025-03-27 490.05 493.10 475.50 490.55 0.1M
2025-03-26 505.00 505.55 491.20 492.50 0.0M
2025-03-25 504.05 514.25 500.15 505.40 0.0M
2025-03-24 509.00 517.00 502.50 511.35 0.0M
2025-03-21 501.80 510.00 497.40 508.30 0.0M
2025-03-20 500.20 508.00 493.75 500.10 0.0M
2025-03-19 496.35 500.90 489.70 496.85 0.0M
2025-03-18 490.80 497.00 487.00 494.80 0.0M
2025-03-17 470.25 490.45 470.25 488.40 0.0M
2025-03-13 479.95 479.95 470.05 471.20 0.0M
2025-03-12 479.35 483.30 468.25 475.80 0.0M
2025-03-11 465.00 482.50 455.10 479.50 0.0M
2025-03-10 493.35 495.90 475.65 478.85 0.0M
2025-03-07 493.00 497.95 487.00 493.55 0.0M
2025-03-06 488.25 500.25 488.00 493.10 0.0M
2025-03-05 471.00 486.30 455.00 484.55 0.4M
2025-03-04 470.05 481.20 462.05 471.45 0.1M
2025-03-03 460.85 474.95 453.95 473.15 0.2M
2025-02-28 488.05 493.45 456.95 461.55 0.1M
2025-02-27 514.65 516.70 502.00 507.70 0.0M
2025-02-25 517.45 522.55 508.75 513.75 0.0M
2025-02-24 509.00 520.20 503.00 515.90 0.1M
2025-02-21 525.00 528.95 505.05 509.00 0.0M
2025-02-20 527.15 531.00 515.85 527.35 0.0M
2025-02-19 516.95 536.30 506.00 531.75 0.0M
2025-02-18 520.00 522.00 502.35 517.85 0.0M
2025-02-17 502.60 530.40 501.00 522.15 0.0M
2025-02-14 542.50 545.40 505.65 512.55 0.1M
2025-02-13 538.10 560.50 538.10 542.60 0.0M
2025-02-12 550.60 550.65 529.10 538.85 0.0M
2025-02-11 570.35 570.35 545.90 551.30 0.0M
2025-02-10 582.00 582.00 563.45 569.20 0.0M
2025-02-07 578.80 588.45 570.10 582.55 0.0M
2025-02-06 580.00 599.65 575.00 579.10 0.0M
2025-02-05 569.00 585.20 569.00 583.15 0.0M
2025-02-04 560.25 573.30 560.00 571.10 0.0M
2025-02-03 555.00 565.00 552.75 556.75 0.0M
2025-02-01 556.00 568.70 541.75 564.65 0.0M
2025-01-31 553.90 566.60 551.40 556.15 0.0M
2025-01-30 543.00 566.95 541.35 564.40 0.1M
2025-01-29 518.00 536.90 517.50 535.05 0.0M
2025-01-28 547.05 547.65 502.40 517.10 0.1M
2025-01-27 579.70 579.70 536.00 543.90 0.1M
2025-01-24 595.05 601.10 573.20 582.35 0.2M
2025-01-23 588.30 602.00 588.30 599.30 0.0M
2025-01-22 585.40 591.40 575.00 589.90 0.1M
2025-01-21 600.60 604.70 587.40 589.30 0.2M
2025-01-20 578.30 599.80 572.90 598.10 0.0M
2025-01-17 579.95 587.00 574.00 578.70 0.0M
2025-01-16 573.05 582.40 572.85 579.40 0.0M
2025-01-15 584.50 586.85 566.00 572.70 0.0M
2025-01-14 556.65 592.00 556.65 584.45 0.0M
2025-01-13 582.35 595.45 564.60 567.50 0.1M
2025-01-10 607.75 607.75 586.20 593.90 0.0M
2025-01-09 605.00 616.50 604.45 605.90 0.0M
2025-01-08 617.00 619.10 600.95 608.80 0.2M
2025-01-07 611.80 621.10 610.05 616.75 0.1M
2025-01-06 607.90 619.00 605.80 607.75 0.2M
2025-01-03 614.30 614.30 599.75 606.10 0.0M
2025-01-02 597.05 609.85 595.20 607.95 0.1M
2025-01-01 594.95 599.95 587.60 597.85 0.0M