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
2025-09-26 85.36 88.74 85.36 88.74 0.0M
2025-09-25 88.00 91.45 85.05 85.36 0.0M
2025-09-24 92.10 93.80 87.24 88.00 0.0M
2025-09-23 86.20 91.83 86.20 87.67 0.0M
2025-09-22 90.00 90.28 85.80 87.78 0.0M
2025-09-19 93.98 95.00 91.00 91.46 0.0M
2025-09-18 92.99 94.00 89.22 93.98 0.0M
2025-09-17 92.00 92.00 89.00 91.60 0.0M
2025-09-16 90.00 90.90 88.20 90.90 0.0M
2025-09-15 86.01 90.05 86.01 90.00 0.0M
2025-09-12 93.00 93.00 90.90 90.90 0.0M
2025-09-11 89.00 93.89 89.00 91.86 0.0M
2025-09-10 85.25 92.89 85.25 90.00 0.0M
2025-09-09 89.99 89.99 87.95 88.10 0.0M
2025-09-08 86.32 90.00 86.32 87.98 0.0M
2025-09-05 91.99 91.99 85.20 86.31 0.0M
2025-09-04 86.00 91.45 84.75 88.04 0.0M
2025-09-03 94.55 94.55 87.00 88.00 0.0M
2025-09-02 91.00 91.00 86.00 88.39 0.0M
2025-09-01 88.00 90.90 84.01 86.14 0.0M
2025-08-29 83.25 89.60 83.25 88.55 0.0M
2025-08-28 91.45 91.45 83.15 85.55 0.0M
2025-08-26 92.00 92.90 82.70 85.35 0.0M
2025-08-25 88.20 94.70 88.00 91.85 0.0M
2025-08-22 99.00 99.00 88.00 88.50 0.0M
2025-08-21 95.00 95.00 93.00 93.55 0.0M
2025-08-20 95.00 95.00 92.50 95.00 0.0M
2025-08-19 98.50 100.00 95.10 100.00 0.0M
2025-08-18 94.10 99.00 94.10 99.00 0.0M
2025-08-14 94.50 100.00 93.55 93.70 0.0M
2025-08-13 96.00 96.00 92.30 92.30 0.0M
2025-08-12 96.00 96.05 96.00 96.00 0.0M
2025-08-11 100.90 100.90 95.40 98.90 0.0M
2025-08-08 95.00 95.00 95.00 95.00 0.0M
2025-08-07 95.60 98.85 93.05 94.30 0.0M
2025-08-06 99.35 99.35 98.95 98.95 0.0M
2025-08-05 97.00 99.70 94.55 99.45 0.0M
2025-08-04 101.80 101.80 94.20 98.00 0.0M
2025-08-01 97.05 98.80 96.30 97.05 0.0M
2025-07-31 92.35 101.85 92.35 101.30 0.0M
2025-07-30 97.00 97.20 93.00 97.00 0.0M
2025-07-29 97.60 98.75 92.40 92.60 0.0M
2025-07-28 105.20 105.20 95.40 96.75 0.0M
2025-07-25 100.40 100.45 96.00 100.20 0.0M
2025-07-24 94.30 98.20 94.15 95.70 0.0M
2025-07-23 101.25 101.25 98.00 98.20 0.0M
2025-07-22 97.00 101.15 97.00 100.75 0.0M
2025-07-21 102.00 102.00 95.10 96.35 0.0M
2025-07-18 103.00 103.00 98.25 98.45 0.0M
2025-07-17 104.25 104.25 99.25 103.15 0.0M
2025-07-16 94.50 104.35 94.50 104.25 0.0M
2025-07-15 97.00 99.80 93.15 99.40 0.0M
2025-07-14 96.50 97.70 93.10 97.00 0.0M
2025-07-11 95.50 99.90 92.70 93.05 0.0M
2025-07-10 98.00 98.00 95.35 95.70 0.0M
2025-07-09 104.00 104.00 98.10 98.10 0.0M
2025-07-08 99.50 103.00 99.50 102.90 0.0M
2025-07-07 98.85 102.45 98.85 99.05 0.0M
2025-07-04 100.50 104.00 97.10 104.00 0.0M
2025-07-03 100.00 104.90 95.60 100.55 0.0M
2025-07-02 102.50 102.50 100.00 100.00 0.0M
2025-07-01 101.05 103.80 99.10 101.65 0.0M
2025-06-30 103.88 103.89 96.00 103.89 0.0M
2025-06-27 90.06 98.95 89.73 98.95 0.0M
2025-06-26 95.00 95.00 90.27 94.45 0.0M
2025-06-25 98.00 98.75 95.01 95.01 0.0M
2025-06-24 98.75 98.75 98.75 98.75 0.0M
2025-06-23 94.95 99.81 91.13 95.57 0.0M
2025-06-20 99.00 99.99 95.06 95.14 0.0M
2025-06-19 104.99 104.99 99.71 99.75 0.0M
2025-06-18 98.00 104.95 95.01 104.95 0.0M
2025-06-17 102.49 103.00 100.00 100.00 0.0M
2025-06-16 105.02 108.00 100.10 103.00 0.0M
2025-06-13 105.02 105.02 105.02 105.02 0.0M
2025-06-12 111.99 111.99 105.00 105.02 0.0M
2025-06-11 110.35 110.99 104.85 110.00 0.0M
2025-06-10 110.00 111.00 104.79 110.35 0.0M
2025-06-09 110.30 110.30 109.70 110.30 0.0M
2025-06-06 104.50 110.90 101.60 110.90 0.0M
2025-06-05 104.14 108.80 99.00 106.45 0.0M
2025-06-04 105.00 106.00 104.00 104.14 0.0M
2025-06-03 98.00 103.95 97.25 103.95 0.0M
2025-06-02 99.54 99.54 95.15 99.00 0.0M
2025-05-30 99.54 99.54 99.54 99.54 0.0M
2025-05-29 101.57 101.57 101.57 101.57 0.0M
2025-05-28 103.64 103.64 103.64 103.64 0.0M
2025-05-27 105.75 105.75 105.75 105.75 0.0M
2025-05-26 107.80 107.90 107.80 107.90 0.0M
2025-05-23 113.00 113.00 110.00 110.00 0.0M
2025-05-22 111.89 111.89 111.89 111.89 0.0M
2025-05-21 106.00 109.70 106.00 109.70 0.0M
2025-05-20 108.10 108.10 107.55 107.55 0.0M
2025-05-19 105.99 105.99 105.99 105.99 0.0M
2025-05-16 101.90 103.92 101.90 103.92 0.0M
2025-05-15 99.90 101.89 99.90 101.89 0.0M
2025-05-14 99.90 99.90 99.90 99.90 0.0M
2025-05-13 96.90 97.95 96.90 97.95 0.0M
2025-05-12 96.03 96.03 96.03 96.03 0.0M
2025-05-09 95.50 95.50 94.15 94.15 0.0M
2025-05-08 96.06 96.06 96.06 96.06 0.0M
2025-05-07 96.67 99.99 96.67 98.00 0.0M
2025-05-06 98.64 98.64 98.64 98.64 0.0M
2025-05-05 98.68 100.65 96.80 100.65 0.0M
2025-05-02 96.75 98.68 96.75 98.68 0.0M
2025-04-30 96.75 98.68 96.75 96.75 0.0M
2025-04-29 96.75 96.75 96.27 96.75 0.0M
2025-04-28 94.86 94.86 94.86 94.86 0.0M
2025-04-25 93.16 93.16 93.00 93.00 0.0M
2025-04-24 91.34 91.34 91.34 91.34 0.0M
2025-04-23 89.55 89.55 89.55 89.55 0.0M
2025-04-22 87.80 87.80 87.80 87.80 0.0M
2025-04-21 86.08 86.08 86.08 86.08 0.0M
2025-04-17 82.34 84.40 82.34 84.40 0.0M
2025-04-16 82.80 82.80 81.20 82.75 0.0M
2025-04-15 83.23 83.23 82.82 82.82 0.0M
2025-04-11 78.41 81.60 78.40 81.60 0.0M
2025-04-09 79.88 80.00 79.88 80.00 0.0M
2025-04-08 79.88 79.88 79.88 79.88 0.0M
2025-04-07 83.00 83.00 81.51 81.51 0.0M
2025-04-04 82.55 83.01 82.55 83.01 0.0M
2025-04-03 81.00 82.55 81.00 82.55 0.0M
2025-04-02 82.60 82.60 82.60 82.60 0.0M
2025-04-01 84.28 84.28 84.28 84.28 0.0M
2025-03-28 86.50 88.19 86.00 86.00 0.0M
2025-03-27 86.49 86.50 86.49 86.50 0.0M
2025-03-26 86.49 86.49 86.48 86.49 0.0M
2025-03-25 84.80 84.80 84.80 84.80 0.0M
2025-03-24 83.00 83.14 83.00 83.14 0.0M
2025-03-21 81.51 81.51 81.51 81.51 0.0M
2025-03-20 79.91 79.92 78.00 79.92 0.0M
2025-03-19 76.09 76.12 75.70 76.12 0.0M
2025-03-18 72.49 72.50 69.10 72.50 0.0M
2025-03-17 69.05 69.05 68.00 69.05 0.0M
2025-03-13 62.50 65.77 62.50 65.77 0.1M
2025-03-12 60.53 63.45 60.28 62.64 0.0M
2025-03-11 67.70 67.70 61.52 63.45 0.0M
2025-03-10 63.00 65.00 62.22 64.59 0.0M
2025-03-07 65.89 65.89 59.66 64.63 0.0M
2025-03-06 67.00 67.00 62.69 62.80 0.0M
2025-03-05 64.00 66.00 63.50 65.98 0.0M
2025-03-04 67.00 67.00 63.55 63.84 0.0M
2025-03-03 67.80 67.80 64.50 66.89 0.0M
2025-02-28 69.00 69.00 66.88 67.80 0.0M
2025-02-27 66.00 70.39 65.56 70.39 0.0M
2025-02-25 72.21 73.50 68.60 69.01 0.0M
2025-02-24 70.80 77.87 70.80 72.20 0.0M
2025-02-21 76.00 76.00 73.50 74.50 0.0M
2025-02-20 75.82 79.40 74.13 75.96 0.0M
2025-02-19 76.01 80.00 75.82 75.82 0.0M
2025-02-18 84.00 84.00 79.80 79.81 0.0M
2025-02-17 86.05 86.05 82.70 84.00 0.0M
2025-02-14 91.50 91.50 84.01 87.05 0.0M
2025-02-13 84.55 88.54 84.55 88.42 0.0M
2025-02-12 85.85 89.85 83.60 89.00 0.0M
2025-02-11 82.75 88.45 82.75 87.92 0.0M
2025-02-10 85.70 88.00 85.49 87.00 0.0M
2025-02-07 86.02 89.99 85.35 89.98 0.0M
2025-02-06 87.00 89.84 85.41 89.84 0.0M
2025-02-05 89.21 90.98 86.01 89.90 0.0M
2025-02-04 86.20 89.50 85.46 89.21 0.0M
2025-02-03 90.00 90.00 86.08 89.95 0.0M
2025-02-01 93.29 93.29 88.22 90.61 0.0M
2025-01-31 92.00 94.00 90.15 91.70 0.0M
2025-01-30 94.95 94.95 91.00 91.45 0.0M
2025-01-29 94.95 96.40 91.00 91.55 0.0M
2025-01-28 96.40 96.40 91.60 92.00 0.0M
2025-01-27 96.50 101.00 96.30 96.40 0.0M
2025-01-24 108.50 108.50 100.65 101.35 0.0M
2025-01-23 115.95 115.95 105.00 105.90 0.0M
2025-01-22 111.25 114.00 109.50 110.50 0.0M
2025-01-21 125.90 125.90 115.25 115.25 0.0M
2025-01-20 125.50 130.30 119.25 121.30 0.0M
2025-01-17 134.75 134.75 124.55 125.50 0.0M
2025-01-16 138.00 139.50 127.30 128.80 0.0M
2025-01-15 138.95 138.95 128.45 133.75 0.0M
2025-01-14 134.15 139.65 127.15 133.00 0.0M
2025-01-13 139.70 139.70 133.50 133.50 0.0M
2025-01-10 154.00 154.00 139.70 140.50 0.0M
2025-01-09 154.95 154.95 144.00 147.05 0.0M
2025-01-08 156.95 156.95 146.95 147.95 0.0M
2025-01-07 154.00 160.00 148.00 149.95 0.0M
2025-01-06 160.05 160.05 153.90 154.60 0.0M
2025-01-03 159.10 162.00 156.75 162.00 0.0M
2025-01-02 157.30 165.00 157.30 165.00 0.0M
2025-01-01 161.60 161.60 153.85 157.20 0.0M