Gokak Textiles Ltd (GOKA)

GOKA
🏛️ 인도 →
88.74
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
2023-12-29 97.75 97.75 97.75 97.75 0.0M
2023-12-28 99.70 99.70 99.70 99.70 0.0M
2023-12-27 101.70 101.70 101.70 101.70 0.0M
2023-12-26 103.75 103.75 103.75 103.75 0.0M
2023-12-22 105.85 105.85 105.85 105.85 0.0M
2023-12-21 108.00 108.00 108.00 108.00 0.0M
2023-12-20 110.20 110.20 110.20 110.20 0.0M
2023-12-19 112.40 112.40 112.40 112.40 0.0M
2023-12-18 114.65 114.65 114.65 114.65 0.0M
2023-12-15 116.95 116.95 116.95 116.95 0.0M
2023-12-14 119.30 119.30 119.30 119.30 0.0M
2023-12-13 121.70 121.70 121.70 121.70 0.0M
2023-12-12 124.15 124.15 124.15 124.15 0.0M
2023-12-11 126.65 126.65 126.65 126.65 0.0M
2023-12-08 129.20 129.20 129.20 129.20 0.0M
2023-12-07 131.80 131.80 131.80 131.80 0.0M
2023-12-06 134.45 134.45 134.45 134.45 0.0M
2023-12-05 137.15 137.15 137.15 137.15 0.0M
2023-12-04 139.90 139.90 139.90 139.90 0.0M
2023-12-01 142.75 142.75 142.75 142.75 0.0M
2023-11-30 145.66 145.66 145.66 145.66 0.0M
2023-11-29 138.73 138.73 138.73 138.73 0.0M
2023-11-28 132.13 132.13 132.13 132.13 0.0M
2023-11-24 125.84 125.84 125.84 125.84 0.0M
2023-11-23 119.85 119.85 119.85 119.85 0.0M
2023-11-22 114.15 114.15 114.15 114.15 0.0M
2023-11-21 108.72 108.72 108.72 108.72 0.0M
2023-11-20 103.55 103.55 103.55 103.55 0.0M
2023-11-17 98.62 98.62 98.62 98.62 0.0M
2023-11-16 92.99 93.93 92.98 93.93 0.0M
2023-11-15 86.94 89.50 80.98 89.46 0.0M
2023-11-13 85.24 85.24 85.24 85.24 0.0M
2023-11-12 81.19 81.19 81.19 81.19 0.0M
2023-11-10 77.33 77.33 77.33 77.33 0.0M
2023-11-09 73.65 73.65 73.59 73.65 0.0M
2023-11-08 70.15 70.15 70.15 70.15 0.0M
2023-11-07 66.81 66.81 66.00 66.81 0.0M
2023-11-06 63.60 63.63 61.81 63.63 0.0M
2023-11-03 60.60 60.88 55.55 60.60 0.0M
2023-11-02 59.49 59.49 55.01 57.99 0.0M
2023-11-01 55.79 58.54 53.50 56.90 0.0M
2023-10-31 55.99 56.33 52.76 55.79 0.0M
2023-10-30 56.20 57.80 52.30 53.65 0.0M
2023-10-27 55.10 55.10 53.06 55.05 0.0M
2023-10-26 49.00 53.06 48.05 52.48 0.0M
2023-10-25 53.00 53.00 48.53 50.54 0.0M
2023-10-23 54.10 55.00 50.21 51.00 0.0M
2023-10-20 51.00 54.50 49.41 52.65 0.0M
2023-10-19 54.00 54.00 50.35 51.94 0.0M
2023-10-18 55.18 55.18 50.05 52.90 0.0M
2023-10-17 48.00 52.86 47.84 52.67 0.0M
2023-10-16 53.90 53.90 50.35 50.35 0.0M
2023-10-13 56.42 56.42 51.10 53.00 0.0M
2023-10-12 53.74 53.74 53.74 53.74 0.0M
2023-10-11 51.19 51.19 51.19 51.19 0.0M
2023-10-10 48.76 48.76 48.76 48.76 0.0M
2023-10-09 45.15 46.44 45.15 46.44 0.0M
2023-10-06 44.23 44.23 44.23 44.23 0.0M
2023-10-05 43.37 43.37 43.37 43.37 0.0M
2023-10-04 42.52 42.52 42.52 42.52 0.0M
2023-10-03 41.00 41.69 41.00 41.69 0.0M
2023-09-29 40.08 40.88 40.08 40.88 0.0M
2023-09-28 40.08 40.08 40.08 40.08 0.0M
2023-09-27 39.30 39.30 39.05 39.30 0.0M
2023-09-26 39.30 39.30 39.25 39.30 0.0M
2023-09-25 40.00 40.05 40.00 40.05 0.0M
2023-09-22 40.20 40.20 40.15 40.15 0.0M
2023-09-21 40.10 40.10 40.00 40.10 0.0M
2023-09-20 40.10 40.91 40.10 40.10 0.0M
2023-09-18 41.60 41.80 40.91 40.91 0.0M
2023-09-15 42.40 42.40 41.56 41.56 0.0M
2023-09-14 42.40 42.40 42.40 42.40 0.0M
2023-09-13 44.00 44.00 43.12 43.26 0.0M
2023-09-12 44.50 44.50 44.00 44.00 0.0M
2023-09-11 44.50 45.00 44.50 44.50 0.0M
2023-09-08 44.95 44.95 44.20 44.20 0.0M
2023-09-07 44.02 44.90 44.02 44.85 0.0M
2023-09-06 44.00 44.88 44.00 44.02 0.0M
2023-09-05 44.85 44.85 43.11 44.00 0.0M
2023-09-04 42.26 43.98 42.26 43.98 0.0M
2023-09-01 43.12 43.12 43.12 43.12 0.0M
2023-08-31 45.66 45.66 44.00 44.00 0.0M
2023-08-30 44.74 44.77 44.50 44.77 0.0M
2023-08-29 42.64 42.64 41.42 42.64 0.0M
2023-08-28 40.60 40.61 40.43 40.61 0.0M
2023-08-25 38.68 38.68 38.65 38.68 0.0M
2023-08-24 36.84 36.84 36.84 36.84 0.0M
2023-08-23 37.40 37.41 35.01 35.09 0.0M
2023-08-22 35.60 35.64 32.50 35.63 0.0M
2023-08-21 33.95 33.95 33.95 33.95 0.0M
2023-08-18 32.34 32.34 32.34 32.34 0.0M
2023-08-17 31.09 31.71 31.09 31.71 0.0M
2023-08-16 30.45 31.09 30.45 31.09 0.0M
2023-08-14 30.49 30.49 30.49 30.49 0.0M
2023-08-10 30.49 30.49 30.45 30.49 0.0M
2023-08-09 29.90 29.90 29.90 29.90 0.0M
2023-08-08 31.11 31.11 29.91 29.91 0.0M
2023-08-07 30.00 30.50 30.00 30.50 0.0M
2023-08-04 30.24 30.24 30.00 30.00 0.0M
2023-08-03 30.85 30.85 30.24 30.24 0.0M
2023-08-02 30.86 30.86 30.85 30.85 0.0M
2023-08-01 31.47 32.00 31.47 31.47 0.0M
2023-07-31 32.11 32.11 32.11 32.11 0.0M
2023-07-28 32.76 32.76 32.76 32.76 0.0M
2023-07-27 33.42 34.00 33.42 33.42 0.0M
2023-07-26 34.70 34.70 34.01 34.10 0.0M
2023-07-25 34.70 34.70 34.70 34.70 0.0M
2023-07-24 35.40 35.40 35.40 35.40 0.0M
2023-07-17 36.12 36.12 36.12 36.12 0.0M
2023-07-11 36.77 36.85 35.10 36.85 0.0M
2023-07-10 35.10 35.10 34.30 35.10 0.0M
2023-07-07 33.43 33.43 33.43 33.43 0.0M
2023-07-06 31.84 31.84 30.34 31.84 0.0M
2023-07-05 29.90 30.33 27.51 30.33 0.0M
2023-07-03 28.70 30.50 28.70 28.89 0.0M
2023-06-30 30.00 31.50 29.60 30.00 0.0M
2023-06-28 31.30 31.30 29.50 31.13 0.0M
2023-06-27 32.28 32.28 29.30 30.27 0.0M
2023-06-26 30.33 33.50 30.33 30.82 0.0M
2023-06-23 31.92 34.32 31.92 31.92 0.0M
2023-06-22 34.28 34.28 31.05 33.60 0.0M
2023-06-21 32.65 32.65 32.65 32.65 0.0M
2023-06-20 31.10 31.10 31.10 31.10 0.0M
2023-06-19 28.00 29.62 28.00 29.62 0.0M
2023-06-16 28.25 28.26 26.20 28.21 0.0M
2023-06-15 25.64 26.92 25.64 26.92 0.0M
2023-06-14 25.72 25.72 25.64 25.64 0.0M
2023-06-13 24.50 24.50 24.50 24.50 0.0M
2023-06-09 23.70 24.79 23.70 24.79 0.0M
2023-06-07 25.00 25.34 23.61 23.61 0.0M
2023-06-06 24.25 25.75 24.25 24.30 0.0M
2023-06-05 26.77 26.77 24.50 24.60 0.0M
2023-06-02 27.25 27.25 25.51 25.51 0.0M
2023-06-01 26.94 26.94 24.70 26.77 0.0M
2023-05-31 25.66 25.66 25.00 25.66 0.0M
2023-05-30 22.45 24.73 22.40 24.44 0.0M
2023-05-29 25.20 25.20 23.56 23.56 0.0M
2023-05-26 24.40 24.75 24.00 24.00 0.0M
2023-05-25 24.22 24.96 24.22 24.43 0.0M
2023-05-24 25.54 25.54 23.21 25.22 0.0M
2023-05-23 24.50 25.45 24.33 24.37 0.0M
2023-05-22 24.39 25.50 24.33 25.50 0.0M
2023-05-19 24.45 25.64 23.41 25.61 0.0M
2023-05-18 24.58 24.58 24.58 24.58 0.0M
2023-05-17 28.00 28.00 25.71 25.71 0.0M
2023-05-16 25.00 27.06 25.00 27.06 0.0M
2023-05-15 25.78 25.78 24.76 25.78 0.0M
2023-05-12 25.78 27.10 25.78 26.00 0.0M
2023-05-11 26.15 27.13 25.26 27.13 0.0M
2023-05-10 25.83 27.94 25.82 26.15 0.0M
2023-05-09 27.51 27.51 27.17 27.17 0.0M
2023-05-08 28.95 28.95 27.51 28.59 0.0M
2023-05-05 28.94 28.96 28.94 28.95 0.0M
2023-05-04 27.80 27.80 27.80 27.80 0.0M
2023-05-03 26.12 28.75 26.12 26.52 0.0M
2023-05-02 27.48 27.48 26.12 27.48 0.0M
2023-04-28 27.86 27.86 25.51 27.48 0.0M
2023-04-27 26.69 26.75 25.50 26.75 0.0M
2023-04-26 23.47 25.48 23.47 25.48 0.0M
2023-04-25 24.25 24.27 24.25 24.27 0.0M
2023-04-24 23.00 23.12 23.00 23.12 0.0M
2023-04-21 22.50 23.56 21.45 22.02 0.0M
2023-04-20 20.36 22.44 20.36 22.44 0.0M
2023-04-19 21.35 23.54 21.30 21.38 0.0M
2023-04-18 24.59 24.59 22.42 22.42 0.0M
2023-04-17 21.50 23.57 21.50 23.57 0.0M
2023-04-13 24.74 24.74 22.61 22.62 0.0M
2023-04-12 23.09 24.17 21.92 23.79 0.0M
2023-04-11 23.17 23.17 21.03 23.07 0.0M
2023-04-10 23.32 23.32 21.22 22.08 0.0M
2023-04-06 22.28 22.28 22.28 22.28 0.0M
2023-04-03 23.45 23.45 23.43 23.45 0.0M
2023-03-31 23.98 23.98 21.78 22.34 0.0M
2023-03-29 22.92 22.92 22.92 22.92 0.0M
2023-03-28 21.86 21.86 19.78 21.83 0.0M
2023-03-27 20.80 20.82 20.80 20.82 0.0M
2023-03-24 17.97 19.83 17.97 19.83 0.0M
2023-03-23 18.95 18.95 17.19 18.89 0.0M
2023-03-22 19.90 19.95 18.06 18.06 0.0M
2023-03-21 19.00 19.00 19.00 19.00 0.0M
2023-03-20 20.00 20.00 19.92 19.94 0.0M
2023-03-17 21.00 22.94 20.90 20.96 0.0M
2023-03-16 21.90 22.00 21.90 22.00 0.0M
2023-03-15 22.44 22.44 21.00 22.10 0.0M
2023-03-14 21.35 23.00 21.35 21.38 0.0M
2023-03-13 23.60 23.60 21.60 22.47 0.0M
2023-03-10 22.50 22.55 21.52 22.53 0.0M
2023-03-09 23.80 23.80 22.50 22.50 0.0M
2023-03-08 24.90 24.90 23.66 23.66 0.0M
2023-03-06 24.10 25.20 22.90 24.90 0.0M
2023-03-03 24.23 24.23 23.10 24.10 0.0M
2023-03-02 25.40 25.40 23.03 23.10 0.0M
2023-03-01 24.30 24.30 22.01 24.24 0.0M
2023-02-28 23.45 23.45 21.25 23.15 0.0M
2023-02-27 22.35 22.35 22.35 22.35 0.0M
2023-02-24 21.30 23.45 21.25 23.45 0.0M
2023-02-23 23.50 23.50 22.35 22.35 0.0M
2023-02-22 25.90 25.90 23.50 23.50 0.0M
2023-02-21 25.95 25.95 24.70 24.70 0.0M
2023-02-20 27.15 27.15 24.65 25.95 0.0M
2023-02-17 28.35 28.35 25.75 25.90 0.0M
2023-02-16 27.05 28.75 27.00 27.05 0.0M
2023-02-15 28.40 30.40 28.40 28.40 0.0M
2023-02-14 31.40 31.40 29.85 29.85 0.0M
2023-02-13 30.10 31.70 30.10 31.40 0.0M
2023-02-10 30.40 30.40 30.20 30.20 0.0M
2023-02-08 27.05 29.70 27.00 29.70 0.0M
2023-02-07 25.80 28.40 25.80 28.40 0.0M
2023-02-06 26.60 29.30 26.60 27.05 0.0M
2023-02-03 27.95 27.95 27.95 27.95 0.0M
2023-02-02 27.35 29.35 27.35 29.35 0.0M
2023-02-01 31.25 31.25 28.35 28.35 0.0M
2023-01-31 29.80 29.80 29.80 29.80 0.0M
2023-01-30 31.10 31.10 28.45 28.45 0.0M
2023-01-27 30.30 30.30 29.90 29.90 0.0M
2023-01-24 30.00 30.80 28.05 29.85 0.0M
2023-01-23 30.00 30.00 27.70 29.50 0.0M
2023-01-20 29.60 29.60 28.00 28.95 0.0M
2023-01-19 29.95 29.95 28.20 28.20 0.0M
2023-01-18 30.55 30.80 28.25 29.00 0.0M
2023-01-17 29.40 29.40 29.40 29.40 0.0M
2023-01-16 29.75 31.00 28.30 30.90 0.0M
2023-01-13 27.10 29.75 27.10 29.75 0.0M
2023-01-12 26.40 28.90 26.40 28.50 0.0M
2023-01-11 25.15 27.60 25.15 27.60 0.0M
2023-01-10 26.20 26.30 26.20 26.30 0.0M
2023-01-09 27.30 27.30 27.30 27.30 0.0M
2023-01-06 27.15 27.15 27.15 27.15 0.0M
2023-01-05 27.15 27.15 27.15 27.15 0.0M
2023-01-04 27.15 27.15 27.15 27.15 0.0M
2023-01-03 27.05 27.15 27.05 27.15 0.0M
2023-01-02 28.35 28.35 28.35 28.35 0.0M