Godrej Agrovet

GODE
🏛️ 인도 →
716.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 468.00 477.95 468.00 469.65 0.0M
2022-12-29 471.75 473.15 462.30 470.30 0.0M
2022-12-28 470.00 480.00 467.70 475.75 0.0M
2022-12-27 471.20 473.45 467.00 469.40 0.0M
2022-12-26 458.50 465.70 453.30 462.95 0.0M
2022-12-23 465.00 465.00 454.05 456.15 0.0M
2022-12-22 470.05 475.30 466.40 467.50 0.0M
2022-12-21 489.00 489.00 470.35 472.30 0.0M
2022-12-20 472.30 481.65 472.30 480.55 0.0M
2022-12-19 477.65 483.00 473.65 476.40 0.0M
2022-12-16 482.15 485.70 478.00 481.40 0.0M
2022-12-15 485.35 487.95 482.05 483.05 0.0M
2022-12-14 495.00 495.00 483.00 485.00 0.0M
2022-12-13 483.90 490.10 483.90 486.55 0.0M
2022-12-12 492.95 492.95 480.00 480.90 0.0M
2022-12-09 491.35 492.75 480.15 483.85 0.0M
2022-12-08 484.65 498.00 484.65 490.65 0.0M
2022-12-07 482.50 490.65 482.50 485.05 0.0M
2022-12-06 484.85 486.80 479.40 485.30 0.0M
2022-12-05 481.55 486.55 481.55 485.90 0.0M
2022-12-02 481.20 486.10 480.65 484.30 0.0M
2022-12-01 477.55 483.70 477.50 482.35 0.0M
2022-11-30 481.95 481.95 475.70 479.75 0.0M
2022-11-29 490.00 494.00 478.00 478.70 0.0M
2022-11-28 470.00 486.95 467.65 483.90 0.0M
2022-11-25 469.30 471.55 464.55 468.50 0.0M
2022-11-24 458.05 469.30 457.50 467.20 0.0M
2022-11-23 457.05 461.20 453.85 457.45 0.0M
2022-11-22 460.05 463.30 455.50 456.95 0.0M
2022-11-21 471.95 471.95 459.50 462.65 0.0M
2022-11-18 469.15 470.90 462.15 466.45 0.0M
2022-11-17 467.00 470.40 463.10 465.00 0.0M
2022-11-16 472.60 474.10 465.00 467.00 0.0M
2022-11-15 474.40 475.10 469.00 470.20 0.0M
2022-11-14 472.00 475.05 467.00 472.10 0.0M
2022-11-11 477.15 477.50 468.20 471.50 0.0M
2022-11-10 486.95 486.95 475.10 476.90 0.0M
2022-11-09 492.15 495.25 486.05 488.70 0.0M
2022-11-07 499.00 499.00 492.85 495.25 0.0M
2022-11-04 502.75 505.30 498.85 500.85 0.0M
2022-11-03 504.40 507.15 500.05 502.60 0.0M
2022-11-02 503.70 508.35 502.45 504.85 0.0M
2022-11-01 502.05 504.00 500.00 503.25 0.0M
2022-10-31 508.05 508.60 499.30 501.30 0.0M
2022-10-28 508.10 511.20 502.80 505.65 0.0M
2022-10-27 510.60 513.50 505.45 507.35 0.0M
2022-10-25 512.95 518.35 509.00 512.75 0.0M
2022-10-24 510.65 516.85 508.05 513.40 0.0M
2022-10-21 513.80 518.15 507.35 508.85 0.0M
2022-10-20 507.25 516.00 507.25 515.40 0.0M
2022-10-19 514.05 515.55 512.65 514.15 0.0M
2022-10-18 511.80 515.95 511.00 513.65 0.0M
2022-10-17 502.75 514.45 502.50 509.20 0.0M
2022-10-14 515.00 516.00 510.00 512.80 0.0M
2022-10-13 509.05 528.00 507.55 510.90 0.0M
2022-10-12 507.95 512.00 503.00 509.70 0.0M
2022-10-11 516.60 518.10 505.00 507.95 0.0M
2022-10-10 516.95 517.25 512.50 514.85 0.0M
2022-10-07 521.60 524.95 517.05 520.55 0.0M
2022-10-06 512.10 532.60 512.10 520.45 0.1M
2022-10-04 521.85 530.50 513.40 517.75 0.0M
2022-10-03 505.15 522.20 505.15 519.75 0.0M
2022-09-30 506.00 515.85 505.00 513.90 0.0M
2022-09-29 511.10 512.35 506.85 509.40 0.0M
2022-09-28 504.25 512.95 504.10 508.50 0.0M
2022-09-27 505.45 518.15 500.80 513.05 0.0M
2022-09-26 515.30 515.75 499.55 503.30 0.0M
2022-09-23 520.35 520.80 516.10 519.50 0.0M
2022-09-22 521.75 523.70 517.50 520.55 0.0M
2022-09-21 520.35 525.80 514.50 521.65 0.0M
2022-09-20 523.20 527.70 518.45 520.20 0.0M
2022-09-19 516.75 525.65 512.30 519.30 0.0M
2022-09-16 527.90 531.25 517.50 519.00 0.0M
2022-09-15 541.75 543.85 522.20 526.30 0.0M
2022-09-14 535.30 543.00 530.00 537.60 0.0M
2022-09-13 551.00 560.00 541.40 543.75 0.0M
2022-09-12 520.70 549.00 520.70 546.55 0.1M
2022-09-09 532.00 532.00 521.00 522.50 0.0M
2022-09-08 528.40 531.85 521.05 521.90 0.0M
2022-09-07 519.00 523.15 517.80 521.55 0.0M
2022-09-06 522.00 525.10 519.70 521.20 0.0M
2022-09-05 521.60 526.95 520.00 521.90 0.0M
2022-09-02 520.40 525.00 518.95 521.60 0.0M
2022-09-01 517.50 526.00 517.50 521.40 0.0M
2022-08-30 526.05 526.90 520.40 521.45 0.0M
2022-08-29 518.80 524.25 507.65 521.40 0.0M
2022-08-26 521.15 529.55 517.75 519.15 0.0M
2022-08-25 527.95 533.10 521.05 523.00 0.0M
2022-08-24 530.00 538.00 520.80 522.70 0.0M
2022-08-23 519.40 540.20 517.05 522.25 0.1M
2022-08-22 516.40 521.25 508.00 513.35 0.0M
2022-08-19 508.85 513.30 507.10 511.15 0.0M
2022-08-18 506.00 509.50 504.00 508.85 0.0M
2022-08-17 511.35 513.55 503.00 503.30 0.1M
2022-08-16 506.00 511.40 497.20 508.95 0.0M
2022-08-12 498.65 505.00 497.25 504.60 0.1M
2022-08-11 500.00 503.25 494.20 495.55 0.1M
2022-08-10 496.90 502.15 494.75 495.25 0.1M
2022-08-08 490.25 501.75 490.25 495.20 0.1M
2022-08-05 494.20 496.95 488.00 490.20 0.1M
2022-08-04 498.75 505.50 490.00 490.45 0.1M
2022-08-03 506.50 508.85 497.50 498.15 0.1M
2022-08-02 510.00 514.55 504.80 505.35 0.1M
2022-08-01 509.00 519.95 500.00 509.00 0.0M
2022-07-29 505.05 511.95 504.50 508.50 0.0M
2022-07-28 498.00 507.10 498.00 504.35 0.0M
2022-07-27 497.00 499.55 494.70 496.90 0.0M
2022-07-26 503.75 507.55 495.00 496.25 0.0M
2022-07-25 497.00 508.05 497.00 506.40 0.0M
2022-07-22 508.00 511.70 502.05 502.90 0.0M
2022-07-21 513.05 514.35 508.90 512.45 0.0M
2022-07-20 515.05 515.05 507.20 509.25 0.0M
2022-07-19 514.00 516.60 506.60 509.25 0.0M
2022-07-18 508.90 519.30 503.55 513.30 0.0M
2022-07-15 502.10 509.55 497.00 499.80 0.0M
2022-07-14 508.60 518.65 498.50 499.85 0.0M
2022-07-13 516.00 522.00 512.00 512.85 0.0M
2022-07-12 525.00 526.00 515.05 518.95 0.0M
2022-07-11 513.30 525.70 513.25 521.05 0.0M
2022-07-08 511.65 517.55 511.65 513.45 0.0M
2022-07-07 510.45 516.60 509.85 513.40 0.0M
2022-07-06 500.05 511.05 500.05 508.75 0.0M
2022-07-05 506.85 512.00 503.10 509.00 0.0M
2022-07-04 507.10 509.20 503.70 505.60 0.0M
2022-07-01 504.95 507.15 500.50 502.30 0.0M
2022-06-30 504.70 510.00 499.40 506.85 0.0M
2022-06-29 505.05 506.75 501.50 502.40 0.0M
2022-06-28 502.00 509.45 502.00 505.05 0.0M
2022-06-27 510.00 510.05 501.00 505.30 0.0M
2022-06-24 499.90 503.40 495.65 497.35 0.0M
2022-06-23 501.45 504.00 493.40 495.35 0.0M
2022-06-22 500.20 506.00 495.00 500.65 0.0M
2022-06-21 500.70 508.70 495.05 498.80 0.0M
2022-06-20 510.00 510.00 494.00 503.00 0.0M
2022-06-17 510.05 511.70 497.90 501.95 0.0M
2022-06-16 524.00 524.00 507.35 516.60 0.0M
2022-06-15 512.75 519.40 508.10 515.95 0.0M
2022-06-14 512.20 524.65 508.90 514.80 0.0M
2022-06-13 539.95 539.95 506.30 523.55 0.0M
2022-06-10 515.00 528.00 515.00 525.30 0.0M
2022-06-09 517.80 528.50 515.75 526.00 0.0M
2022-06-08 521.50 522.90 515.10 521.30 0.0M
2022-06-07 518.95 526.35 512.05 521.45 0.0M
2022-06-06 532.00 532.00 515.95 517.30 0.0M
2022-06-03 533.50 536.05 521.00 524.85 0.0M
2022-06-02 525.00 532.35 518.70 525.85 0.0M
2022-06-01 536.30 544.00 526.20 527.35 0.0M
2022-05-31 526.20 539.70 523.00 537.45 0.0M
2022-05-30 512.00 531.15 512.00 524.80 0.0M
2022-05-27 527.00 530.30 520.55 525.65 0.0M
2022-05-26 511.00 529.00 498.65 526.25 0.0M
2022-05-25 505.60 513.20 496.80 509.75 0.0M
2022-05-24 508.75 512.05 501.35 507.55 0.0M
2022-05-23 510.00 513.20 502.00 507.60 0.0M
2022-05-20 504.55 507.70 499.45 501.50 0.0M
2022-05-19 492.00 503.15 490.50 492.45 0.0M
2022-05-18 513.00 519.40 502.45 509.20 0.0M
2022-05-17 496.10 506.50 496.10 504.10 0.0M
2022-05-16 505.15 505.75 493.20 496.10 0.0M
2022-05-13 518.75 518.75 498.70 501.30 0.0M
2022-05-12 500.45 509.35 496.00 504.85 0.0M
2022-05-11 505.45 515.65 489.00 501.70 0.0M
2022-05-10 565.00 565.00 503.35 506.75 0.1M
2022-05-09 520.35 533.30 508.50 526.85 0.0M
2022-05-06 521.00 533.50 513.90 525.80 0.0M
2022-05-05 535.00 549.45 529.40 537.75 0.1M
2022-05-04 571.50 572.05 528.05 532.40 0.1M
2022-05-02 544.95 588.00 536.20 574.25 0.2M
2022-04-29 579.00 586.15 541.15 544.95 0.1M
2022-04-28 538.15 592.80 525.70 567.80 0.6M
2022-04-27 517.45 517.75 505.10 513.85 0.0M
2022-04-26 515.00 534.00 512.50 517.25 0.1M
2022-04-25 523.60 550.00 496.80 504.85 0.1M
2022-04-22 497.00 516.85 491.85 494.75 0.0M
2022-04-21 489.35 502.25 488.85 497.85 0.0M
2022-04-20 494.60 495.50 484.30 485.90 0.0M
2022-04-19 501.00 501.75 489.65 491.10 0.0M
2022-04-18 504.00 504.00 493.05 494.80 0.0M
2022-04-13 506.00 514.05 496.95 505.00 0.0M
2022-04-12 507.95 514.05 493.30 500.50 0.0M
2022-04-11 511.50 514.00 501.30 505.40 0.0M
2022-04-08 527.55 533.40 510.25 511.50 0.0M
2022-04-07 534.00 551.00 520.00 522.05 0.0M
2022-04-06 530.50 545.40 528.75 530.50 0.0M
2022-04-05 551.05 554.95 528.20 533.20 0.1M
2022-04-04 460.00 550.90 460.00 547.50 0.2M
2022-04-01 445.00 461.15 444.00 459.10 0.0M
2022-03-31 458.40 458.40 441.00 442.25 0.0M
2022-03-30 448.50 452.40 445.00 449.45 0.0M
2022-03-29 455.05 459.55 443.80 445.55 0.0M
2022-03-28 460.25 460.90 450.45 454.30 0.0M
2022-03-25 464.00 464.00 458.80 460.15 0.0M
2022-03-24 460.00 462.40 458.50 460.50 0.0M
2022-03-23 467.65 468.30 458.15 459.20 0.0M
2022-03-22 471.90 471.90 461.00 465.10 0.0M
2022-03-21 490.00 490.00 471.05 472.15 0.0M
2022-03-17 478.00 482.70 475.00 476.85 0.0M
2022-03-16 483.85 483.85 473.55 474.85 0.0M
2022-03-15 481.10 483.00 473.30 476.45 0.0M
2022-03-14 483.05 488.20 480.40 481.70 0.0M
2022-03-11 483.50 486.80 481.80 482.40 0.0M
2022-03-10 496.25 496.25 483.05 483.40 0.0M
2022-03-09 499.00 499.00 483.35 484.90 0.0M
2022-03-08 478.00 491.90 471.90 487.35 0.1M
2022-03-07 485.00 488.05 467.20 471.00 0.1M
2022-03-04 480.20 507.95 480.20 483.50 0.0M
2022-03-03 499.80 503.95 487.15 499.75 0.0M
2022-03-02 465.00 490.35 465.00 485.25 0.0M
2022-02-28 470.65 470.65 458.00 464.55 0.1M
2022-02-25 484.50 486.00 467.00 473.25 0.0M
2022-02-24 472.35 473.95 462.00 465.70 0.0M
2022-02-23 484.65 490.05 478.50 482.70 0.0M
2022-02-22 476.50 478.00 472.80 475.20 0.0M
2022-02-21 500.00 500.00 477.40 481.95 0.0M
2022-02-18 486.00 490.40 482.40 487.30 0.0M
2022-02-17 488.95 496.00 485.60 488.40 0.0M
2022-02-16 498.40 501.20 488.10 490.35 0.0M
2022-02-15 498.80 501.45 482.85 492.70 0.0M
2022-02-14 498.00 498.00 488.00 492.00 0.0M
2022-02-11 505.00 506.95 498.80 500.55 0.0M
2022-02-10 507.75 519.00 505.00 507.05 0.0M
2022-02-09 510.30 510.30 504.45 507.65 0.0M
2022-02-08 504.75 512.40 502.20 506.55 0.0M
2022-02-07 520.05 520.05 501.40 508.50 0.0M
2022-02-04 520.70 530.00 518.40 520.20 0.0M
2022-02-03 520.05 529.00 520.05 527.30 0.0M
2022-02-02 544.70 544.70 522.00 523.75 0.0M
2022-02-01 545.40 545.85 523.70 524.30 0.0M
2022-01-31 534.95 540.00 531.65 534.20 0.0M
2022-01-28 523.00 538.90 523.00 535.15 0.0M
2022-01-27 519.10 530.00 512.45 519.30 0.0M
2022-01-25 500.00 523.50 493.85 519.45 0.0M
2022-01-24 523.00 523.15 500.00 503.55 0.0M
2022-01-21 523.20 528.80 517.00 520.40 0.0M
2022-01-20 526.90 533.90 521.50 523.20 0.0M
2022-01-19 537.00 537.00 523.60 531.95 0.0M
2022-01-18 549.50 549.80 535.00 538.60 0.0M
2022-01-17 550.50 561.90 545.50 548.15 0.0M
2022-01-14 538.65 556.40 534.60 550.10 0.0M
2022-01-13 542.10 548.20 538.00 541.15 0.0M
2022-01-12 536.35 547.15 534.00 542.10 0.0M
2022-01-11 530.10 536.45 527.10 533.00 0.0M
2022-01-10 532.95 532.95 522.90 527.40 0.0M
2022-01-07 530.00 533.85 519.00 522.25 0.0M
2022-01-06 529.95 529.95 522.60 525.10 0.0M
2022-01-05 531.80 537.95 527.15 528.40 0.0M
2022-01-04 528.75 533.65 524.65 531.80 0.0M
2022-01-03 515.05 529.85 515.05 524.30 0.0M