Gala Precision Engineering Ltd (GALR)

GALR
🏛️ 인도 →
751.65
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 761.65 763.35 745.50 751.65 0.0M
2025-09-29 769.00 774.85 755.00 758.80 0.0M
2025-09-26 785.00 786.75 763.80 767.80 0.0M
2025-09-25 802.00 807.95 780.00 782.80 0.0M
2025-09-24 805.00 812.60 794.00 796.10 0.0M
2025-09-23 827.30 830.90 804.70 806.70 0.0M
2025-09-22 853.95 853.95 816.00 827.80 0.0M
2025-09-19 848.00 863.70 830.00 853.95 0.0M
2025-09-18 840.00 848.00 830.00 834.00 0.0M
2025-09-17 837.00 862.50 832.05 838.65 0.0M
2025-09-16 831.30 851.25 830.00 836.85 0.0M
2025-09-15 822.00 838.00 817.75 827.65 0.0M
2025-09-12 833.45 843.00 820.10 825.60 0.0M
2025-09-11 834.95 843.90 826.30 834.85 0.0M
2025-09-10 833.40 840.00 825.50 830.55 0.0M
2025-09-09 832.05 857.00 825.00 827.35 0.0M
2025-09-08 816.40 841.95 815.65 832.05 0.0M
2025-09-05 832.70 832.70 811.40 816.40 0.0M
2025-09-04 859.90 861.25 821.20 826.50 0.0M
2025-09-03 793.65 874.00 784.90 839.60 0.1M
2025-09-02 785.60 798.75 774.10 785.80 0.0M
2025-09-01 805.00 808.70 751.40 774.00 0.1M
2025-08-29 809.55 813.65 785.00 796.70 0.0M
2025-08-28 828.00 828.00 792.00 809.55 0.0M
2025-08-26 846.75 850.00 824.55 830.55 0.0M
2025-08-25 840.00 861.70 835.30 842.50 0.0M
2025-08-22 845.10 863.50 830.10 835.80 0.0M
2025-08-21 827.60 843.60 815.55 837.25 0.0M
2025-08-20 829.50 830.00 812.60 815.35 0.0M
2025-08-19 814.00 832.00 814.00 823.50 0.0M
2025-08-18 822.30 829.55 810.00 819.80 0.0M
2025-08-14 813.55 818.15 805.20 810.15 0.0M
2025-08-13 813.55 820.90 805.00 812.30 0.0M
2025-08-12 832.35 833.05 810.00 813.15 0.0M
2025-08-11 828.00 833.00 815.50 820.80 0.0M
2025-08-08 842.45 846.20 815.00 818.65 0.0M
2025-08-07 835.05 846.00 820.00 842.45 0.0M
2025-08-06 852.10 864.00 820.00 828.40 0.0M
2025-08-05 873.10 880.00 855.50 873.75 0.0M
2025-08-04 835.00 865.00 830.00 857.40 0.0M
2025-08-01 821.00 868.15 820.95 830.60 0.0M
2025-07-31 815.05 837.80 813.55 825.35 0.0M
2025-07-30 836.70 839.65 822.00 825.90 0.0M
2025-07-29 825.20 837.10 818.05 830.05 0.0M
2025-07-28 861.00 872.30 825.80 835.40 0.1M
2025-07-25 877.95 882.00 851.00 856.25 0.0M
2025-07-24 881.00 891.35 876.10 877.95 0.0M
2025-07-23 897.00 897.00 878.50 881.35 0.0M
2025-07-22 897.00 900.00 881.20 884.25 0.0M
2025-07-21 877.80 905.95 876.95 888.50 0.0M
2025-07-18 886.15 892.45 867.00 871.35 0.0M
2025-07-17 887.20 898.00 880.30 886.15 0.0M
2025-07-16 881.10 903.95 880.60 895.20 0.0M
2025-07-15 903.55 909.45 880.00 883.85 0.0M
2025-07-14 909.40 919.40 892.00 903.55 0.0M
2025-07-11 904.10 927.00 895.00 900.40 0.0M
2025-07-10 859.10 908.70 851.00 904.10 0.1M
2025-07-09 849.00 863.75 849.00 859.00 0.0M
2025-07-08 854.35 862.30 844.00 849.35 0.0M
2025-07-07 858.30 868.00 844.00 854.35 0.0M
2025-07-04 863.00 872.55 848.05 850.80 0.0M
2025-07-03 862.60 867.10 854.55 858.25 0.0M
2025-07-02 880.00 880.00 860.00 862.60 0.0M
2025-07-01 872.50 883.25 867.75 870.35 0.0M
2025-06-30 880.00 882.65 867.05 875.00 0.0M
2025-06-27 880.00 894.00 859.50 868.40 0.0M
2025-06-26 885.10 889.55 869.95 878.20 0.0M
2025-06-25 891.25 898.85 876.25 880.65 0.0M
2025-06-24 879.90 896.00 876.45 886.85 0.0M
2025-06-23 861.00 880.35 858.00 866.85 0.0M
2025-06-20 855.00 875.00 845.80 869.65 0.0M
2025-06-19 880.00 888.40 851.00 854.75 0.0M
2025-06-18 888.25 896.05 872.00 884.10 0.0M
2025-06-17 893.00 904.50 885.00 888.25 0.0M
2025-06-16 902.80 916.95 882.15 888.10 0.0M
2025-06-13 870.00 922.00 870.00 899.40 0.0M
2025-06-12 942.45 942.45 905.10 910.15 0.0M
2025-06-11 940.00 951.90 922.40 935.15 0.0M
2025-06-10 970.00 977.00 936.00 940.25 0.0M
2025-06-09 946.95 972.00 930.75 968.35 0.1M
2025-06-06 916.00 980.00 916.00 944.20 0.3M
2025-06-05 889.20 924.00 885.05 911.80 0.1M
2025-06-04 891.00 898.65 882.75 889.20 0.0M
2025-06-03 895.00 903.00 885.00 890.15 0.0M
2025-06-02 902.90 907.45 890.00 895.50 0.0M
2025-05-30 895.70 924.10 888.80 902.90 0.1M
2025-05-29 938.00 939.00 891.05 895.00 0.0M
2025-05-28 920.10 942.00 903.25 915.35 0.1M
2025-05-27 892.00 930.00 892.00 908.40 0.1M
2025-05-26 890.15 915.05 880.00 890.90 0.1M
2025-05-23 870.00 900.00 861.35 887.35 0.0M
2025-05-22 880.00 892.00 860.10 867.65 0.0M
2025-05-21 880.00 897.70 870.00 881.80 0.0M
2025-05-20 895.00 900.00 866.00 878.50 0.0M
2025-05-19 896.00 906.90 888.00 894.10 0.0M
2025-05-16 885.20 911.50 879.45 906.40 0.1M
2025-05-15 893.20 904.95 873.00 881.20 0.1M
2025-05-14 857.95 895.50 857.05 883.50 0.0M
2025-05-13 833.50 862.15 829.00 853.60 0.0M
2025-05-12 820.00 840.00 815.05 833.50 0.0M
2025-05-09 766.40 793.10 766.40 787.80 0.0M
2025-05-08 808.95 829.95 781.00 799.40 0.0M
2025-05-07 782.00 809.00 773.00 802.65 0.0M
2025-05-06 821.35 825.00 786.00 792.35 0.0M
2025-05-05 796.10 832.00 791.05 819.00 0.0M
2025-05-02 818.00 831.05 791.10 798.30 0.0M
2025-04-30 830.05 848.00 810.20 818.15 0.0M
2025-04-29 850.00 857.80 840.00 842.85 0.0M
2025-04-28 842.05 859.15 839.00 841.70 0.0M
2025-04-25 895.50 900.00 836.70 846.15 0.1M
2025-04-24 917.00 929.25 891.35 895.30 0.0M
2025-04-23 915.00 940.00 897.70 915.90 0.1M
2025-04-22 872.05 944.70 867.55 907.90 0.2M
2025-04-21 869.85 898.95 865.10 874.05 0.1M
2025-04-17 878.40 894.90 855.60 869.80 0.1M
2025-04-16 801.00 926.65 801.00 879.75 0.8M
2025-04-15 791.05 806.60 781.00 794.55 0.1M
2025-04-11 784.00 808.00 765.10 780.20 0.0M
2025-04-09 790.00 790.00 760.00 764.20 0.0M
2025-04-08 797.00 801.10 777.30 791.20 0.0M
2025-04-07 712.40 781.50 712.40 772.40 0.1M
2025-04-04 812.00 848.80 780.00 792.20 0.0M
2025-04-03 813.80 830.70 808.35 823.25 0.0M
2025-04-02 839.25 839.25 807.25 823.75 0.0M
2025-04-01 801.10 840.00 786.15 831.15 0.0M
2025-03-28 835.00 845.00 789.90 801.85 0.0M
2025-03-27 833.05 865.00 814.00 817.30 0.1M
2025-03-26 872.20 880.00 844.50 847.70 0.0M
2025-03-25 892.00 909.00 859.00 863.55 0.1M
2025-03-24 880.00 909.00 875.10 878.40 0.1M
2025-03-21 869.80 882.25 861.00 874.65 0.1M
2025-03-20 879.95 886.00 853.65 866.20 0.1M
2025-03-19 828.25 890.05 821.00 880.35 0.1M
2025-03-18 794.95 826.05 792.30 813.90 0.0M
2025-03-17 817.00 844.00 784.00 794.45 0.1M
2025-03-13 830.05 862.00 800.00 808.00 0.1M
2025-03-12 831.00 848.00 823.95 827.55 0.0M
2025-03-11 822.10 853.95 811.20 822.05 0.0M
2025-03-10 855.00 861.60 832.00 834.95 0.0M
2025-03-07 834.85 876.00 816.10 855.80 0.1M
2025-03-06 854.00 865.00 830.00 835.30 0.1M
2025-03-05 846.05 899.85 841.00 847.30 0.1M
2025-03-04 880.00 918.30 832.00 846.00 0.1M
2025-03-03 1,010.10 1,031.40 878.00 894.85 0.1M
2025-02-28 980.00 1,006.95 965.65 993.65 0.0M
2025-02-27 1,000.00 1,010.00 971.10 999.30 0.0M
2025-02-25 985.00 1,018.90 973.75 996.90 0.1M
2025-02-24 987.00 1,000.00 956.00 962.00 0.1M
2025-02-21 983.00 1,038.00 983.00 996.70 0.1M
2025-02-20 1,020.05 1,060.90 975.00 982.00 0.1M
2025-02-19 902.00 1,080.00 892.05 1,023.05 0.1M
2025-02-18 929.00 949.95 891.00 902.45 0.0M
2025-02-17 936.75 968.00 906.15 920.70 0.0M
2025-02-14 1,008.00 1,032.00 921.60 941.40 0.1M
2025-02-13 1,059.25 1,059.25 984.15 1,007.40 0.1M
2025-02-12 1,008.00 1,015.00 939.65 990.75 0.0M
2025-02-11 1,014.35 1,057.00 982.05 1,004.80 0.0M
2025-02-10 1,021.00 1,049.10 987.40 1,009.35 0.0M
2025-02-07 1,050.00 1,060.00 1,013.00 1,021.25 0.0M
2025-02-06 1,066.65 1,102.15 1,029.65 1,037.85 0.1M
2025-02-05 1,110.00 1,120.95 1,051.00 1,061.50 0.1M
2025-02-04 1,015.05 1,088.05 1,015.05 1,074.85 0.1M
2025-02-03 1,000.00 1,036.00 993.65 1,003.55 0.0M
2025-02-01 1,077.50 1,092.90 1,029.00 1,045.15 0.1M
2025-01-31 1,001.60 1,087.60 999.20 1,076.55 0.1M
2025-01-30 975.00 1,049.90 974.95 995.55 0.1M
2025-01-29 939.95 988.95 939.95 977.70 0.1M
2025-01-28 975.00 989.95 880.25 937.05 0.1M
2025-01-27 981.05 1,002.00 954.05 960.05 0.1M
2025-01-24 1,059.00 1,059.00 1,000.00 1,005.00 0.0M
2025-01-23 1,060.70 1,088.60 1,038.00 1,041.05 0.0M
2025-01-22 1,101.80 1,119.95 1,030.00 1,060.70 0.1M
2025-01-21 1,169.00 1,173.75 1,100.00 1,109.10 0.1M
2025-01-20 1,130.00 1,179.00 1,102.05 1,158.50 0.1M
2025-01-17 1,151.90 1,158.00 1,092.05 1,109.15 0.1M
2025-01-16 1,131.10 1,214.75 1,131.10 1,155.00 0.1M
2025-01-15 1,145.00 1,160.00 1,098.70 1,113.05 0.1M
2025-01-14 1,139.00 1,162.60 1,100.10 1,135.75 0.1M
2025-01-13 1,164.65 1,178.50 1,085.00 1,104.45 0.1M
2025-01-10 1,220.00 1,226.85 1,145.00 1,165.80 0.1M
2025-01-09 1,295.00 1,297.25 1,211.70 1,226.40 0.1M
2025-01-08 1,345.00 1,345.00 1,280.05 1,286.80 0.1M
2025-01-07 1,275.00 1,326.50 1,275.00 1,304.10 0.1M
2025-01-06 1,346.50 1,348.95 1,240.00 1,258.30 0.1M
2025-01-03 1,383.80 1,394.45 1,326.70 1,346.50 0.1M
2025-01-02 1,364.60 1,446.90 1,341.50 1,379.65 0.3M
2025-01-01 1,316.00 1,375.00 1,303.35 1,341.15 0.2M