Gowra Leasing and Finance Ltd (GOWL)

GOWL
🏛️ 인도 →
99.90
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 97.05 99.90 97.00 99.90 0.0M
2025-09-25 98.50 99.95 96.00 99.95 0.0M
2025-09-24 100.50 101.50 99.00 100.40 0.0M
2025-09-23 93.65 100.65 93.65 100.65 0.0M
2025-09-22 95.00 98.40 95.00 96.60 0.0M
2025-09-19 97.35 98.30 95.50 98.05 0.0M
2025-09-18 93.45 97.80 93.45 97.80 0.0M
2025-09-17 95.00 96.50 90.80 93.45 0.0M
2025-09-16 95.10 99.80 95.00 95.55 0.0M
2025-09-15 99.10 100.05 98.80 99.80 0.0M
2025-09-12 101.20 101.30 95.00 98.55 0.0M
2025-09-11 99.25 101.25 99.25 99.75 0.0M
2025-09-10 104.00 104.00 98.25 99.70 0.0M
2025-09-09 104.00 104.00 100.45 103.40 0.0M
2025-09-08 105.00 105.00 100.20 102.30 0.0M
2025-09-05 104.00 105.00 104.00 105.00 0.0M
2025-09-04 106.00 106.00 103.00 103.00 0.0M
2025-09-03 105.00 106.50 98.90 106.00 0.0M
2025-09-02 103.50 105.50 100.80 104.10 0.0M
2025-09-01 100.50 103.50 97.50 103.00 0.0M
2025-08-29 103.50 106.50 100.10 102.50 0.0M
2025-08-28 106.50 110.20 105.30 105.35 0.0M
2025-08-26 114.00 114.00 110.15 110.80 0.0M
2025-08-25 115.50 116.90 111.35 115.90 0.0M
2025-08-22 108.50 111.35 107.10 111.35 0.0M
2025-08-21 101.50 106.05 101.50 106.05 0.0M
2025-08-20 96.50 101.30 95.00 101.00 0.0M
2025-08-19 92.60 97.20 92.00 96.50 0.0M
2025-08-18 93.00 93.50 91.00 92.60 0.0M
2025-08-14 90.30 92.00 89.00 92.00 0.0M
2025-08-13 89.95 94.70 85.70 90.30 0.0M
2025-08-12 90.50 90.50 87.65 90.20 0.0M
2025-08-11 92.15 92.50 92.15 92.15 0.0M
2025-08-08 96.55 97.50 96.55 97.00 0.0M
2025-08-07 101.65 102.00 101.60 101.60 0.0M
2025-08-06 113.25 113.25 106.85 106.90 0.0M
2025-08-05 111.65 123.00 111.65 112.45 0.0M
2025-08-04 117.50 118.00 117.50 117.50 0.0M
2025-08-01 130.10 136.60 123.65 123.65 0.0M
2025-07-31 135.00 135.21 128.50 130.12 0.0M
2025-07-30 143.00 143.00 133.80 135.21 0.0M
2025-07-29 144.00 145.40 136.00 140.83 0.0M
2025-07-28 138.69 138.72 130.50 138.48 0.0M
2025-07-25 135.03 140.00 130.93 132.12 0.0M
2025-07-24 151.79 151.79 137.35 137.82 0.0M
2025-07-23 144.57 144.57 144.57 144.57 0.0M
2025-07-22 137.69 137.69 137.69 137.69 0.0M
2025-07-21 131.14 131.14 131.14 131.14 0.0M
2025-07-18 122.28 128.71 122.28 124.90 0.0M
2025-07-17 129.03 129.03 128.71 128.71 0.0M
2025-07-16 135.48 135.48 135.48 135.48 0.0M
2025-07-15 129.03 129.03 129.03 129.03 0.0M
2025-07-14 122.89 122.89 122.89 122.89 0.0M
2025-07-11 117.04 117.04 117.04 117.04 0.0M
2025-07-10 111.47 111.47 107.99 111.47 0.0M
2025-07-09 90.10 101.34 88.11 101.34 0.0M
2025-07-08 95.84 103.80 88.10 92.13 0.0M
2025-07-07 96.85 96.85 84.29 95.84 0.0M
2025-07-04 86.62 94.60 86.62 88.19 0.0M
2025-07-03 96.30 96.30 85.25 87.50 0.0M
2025-07-02 92.82 92.82 84.60 89.93 0.0M
2025-07-01 85.90 92.46 84.00 85.25 0.0M
2025-06-30 84.77 88.98 84.77 87.65 0.0M
2025-06-27 92.06 92.06 84.00 86.50 0.0M
2025-06-26 95.90 95.90 87.30 87.68 0.0M
2025-06-25 86.96 91.50 86.96 91.50 0.0M
2025-06-24 97.21 98.00 90.55 91.53 0.0M
2025-06-23 100.10 100.10 95.15 95.30 0.0M
2025-06-20 99.50 101.80 97.51 100.10 0.0M
2025-06-19 99.37 105.80 99.37 99.50 0.0M
2025-06-18 99.75 104.87 99.75 104.60 0.0M
2025-06-17 97.85 106.99 97.85 105.00 0.0M
2025-06-16 103.00 103.00 100.00 103.00 0.0M
2025-06-13 98.10 98.10 98.10 98.10 0.0M
2025-06-12 96.00 96.18 96.00 96.18 0.0M
2025-06-11 94.30 94.30 94.30 94.30 0.0M
2025-06-10 92.46 92.46 92.46 92.46 0.0M
2025-06-09 87.12 90.65 87.12 90.65 0.0M
2025-06-06 88.43 88.88 88.43 88.88 0.0M
2025-06-05 86.00 88.43 86.00 88.43 0.0M
2025-06-04 88.43 88.43 86.70 86.70 0.0M
2025-06-03 86.71 86.71 86.70 86.70 0.0M
2025-06-02 85.00 86.70 85.00 86.70 0.0M
2025-05-30 86.50 86.50 85.00 85.00 0.0M
2025-05-29 83.80 85.00 83.70 85.00 0.0M
2025-05-28 83.58 83.58 83.58 83.58 0.0M
2025-05-27 78.75 81.95 78.75 81.95 0.0M
2025-05-26 81.50 81.60 80.35 80.35 0.0M
2025-05-23 81.97 81.97 81.97 81.97 0.0M
2025-05-22 78.80 80.37 78.80 80.37 0.0M
2025-05-21 78.78 78.80 78.78 78.80 0.0M
2025-05-20 80.36 80.38 80.36 80.38 0.0M
2025-05-19 83.00 83.00 82.00 82.00 0.0M
2025-05-16 83.12 83.12 83.11 83.11 0.0M
2025-05-15 86.53 86.53 84.80 84.80 0.0M
2025-05-14 86.53 86.53 86.53 86.53 0.0M
2025-05-13 88.29 88.29 88.29 88.29 0.0M
2025-05-12 93.75 93.75 90.09 90.09 0.0M
2025-05-09 89.30 91.92 89.30 91.92 0.0M
2025-05-08 88.90 88.90 80.44 87.55 0.0M
2025-05-07 84.67 84.67 84.67 84.67 0.0M
2025-05-06 80.64 80.64 80.64 80.64 0.0M
2025-05-05 76.80 76.80 76.80 76.80 0.0M
2025-05-02 73.52 73.52 71.00 73.15 0.0M
2025-04-30 77.37 77.37 73.51 73.52 0.0M
2025-04-29 77.42 81.29 77.37 77.37 0.0M
2025-04-28 70.07 77.43 70.07 77.42 0.0M
2025-04-25 72.00 73.76 71.00 73.75 0.0M
2025-04-24 69.60 72.97 69.60 70.25 0.0M
2025-04-23 69.44 69.50 69.44 69.50 0.0M
2025-04-22 71.22 74.41 71.22 71.22 0.0M
2025-04-21 65.05 70.99 65.05 70.87 0.0M
2025-04-17 67.50 67.61 67.50 67.61 0.0M
2025-04-16 68.00 71.70 66.10 67.02 0.0M
2025-04-15 68.77 68.90 66.00 68.77 0.0M
2025-04-11 74.46 74.46 68.60 68.77 0.0M
2025-04-09 69.55 70.92 69.50 70.92 0.0M
2025-04-08 65.79 72.40 65.79 67.55 0.0M
2025-04-07 67.29 70.30 66.90 69.24 0.0M
2025-04-04 68.55 71.00 66.15 67.28 0.0M
2025-04-03 66.00 69.00 66.00 68.55 0.0M
2025-04-02 71.50 71.50 66.00 66.22 0.0M
2025-04-01 65.70 68.65 65.70 68.65 0.0M
2025-03-28 69.10 69.20 65.65 65.65 0.0M
2025-03-27 70.00 70.00 69.00 69.10 0.0M
2025-03-26 70.06 72.78 70.00 70.00 0.0M
2025-03-25 67.66 70.70 67.60 70.06 0.0M
2025-03-24 65.50 68.80 62.26 67.67 0.0M
2025-03-21 61.74 65.54 61.74 65.53 0.0M
2025-03-20 66.10 66.10 61.56 63.00 0.0M
2025-03-19 62.19 64.80 62.19 64.80 0.0M
2025-03-18 62.48 65.60 60.21 61.89 0.0M
2025-03-17 66.50 66.50 60.50 62.48 0.0M
2025-03-13 62.00 63.42 62.00 63.42 0.0M
2025-03-12 62.85 65.90 59.80 60.40 0.0M
2025-03-11 62.56 62.87 62.56 62.85 0.0M
2025-03-10 65.03 66.01 65.03 65.67 0.0M
2025-03-07 68.40 70.00 68.40 68.45 0.0M
2025-03-06 73.00 73.80 67.40 72.00 0.0M
2025-03-05 71.00 71.20 64.44 70.30 0.0M
2025-03-04 64.60 67.83 62.00 67.83 0.0M
2025-03-03 64.60 64.60 64.60 64.60 0.0M
2025-02-28 68.00 72.00 67.89 68.00 0.0M
2025-02-27 78.90 78.98 71.46 71.46 0.0M
2025-02-25 68.50 75.70 68.50 75.22 0.0M
2025-02-24 72.10 72.10 72.10 72.10 0.0M
2025-02-21 75.89 75.89 75.89 75.89 0.0M
2025-02-20 79.88 79.88 79.88 79.88 0.0M
2025-02-19 84.08 84.08 84.08 84.08 0.0M
2025-02-18 91.30 91.30 88.50 88.50 0.0M
2025-02-17 102.00 102.00 93.15 93.15 0.0M
2025-02-14 103.49 103.49 84.71 103.49 0.0M
2025-02-13 92.00 94.09 90.31 94.09 0.0M
2025-02-12 71.29 85.54 61.01 85.54 0.1M
2025-02-11 71.29 71.29 66.95 71.29 0.0M
2025-02-10 59.41 59.41 59.41 59.41 0.0M
2025-02-07 57.00 57.00 48.98 49.51 0.0M
2025-02-06 55.99 55.99 52.00 55.04 0.0M
2025-02-05 54.00 54.00 52.00 52.00 0.0M
2025-02-04 54.80 54.80 51.00 54.51 0.0M
2025-02-03 53.00 53.00 53.00 53.00 0.0M
2025-02-01 53.00 53.00 52.99 53.00 0.0M
2025-01-31 51.80 51.80 51.78 51.78 0.0M
2025-01-30 44.90 49.70 44.00 49.70 0.0M
2025-01-29 46.24 47.46 46.24 47.46 0.0M
2025-01-28 46.37 46.37 42.82 45.40 0.0M
2025-01-27 47.55 47.55 47.55 47.55 0.0M
2025-01-24 48.00 48.00 47.50 48.00 0.0M
2025-01-23 46.00 48.99 46.00 48.90 0.0M
2025-01-22 46.05 48.22 46.05 48.00 0.0M
2025-01-21 47.10 48.56 47.02 47.23 0.0M
2025-01-20 48.80 48.80 48.56 48.56 0.0M
2025-01-17 47.98 48.95 47.98 48.88 0.0M
2025-01-16 49.50 50.30 46.00 47.98 0.0M
2025-01-15 49.00 49.00 46.00 48.00 0.0M
2025-01-14 53.87 53.87 48.49 48.67 0.0M
2025-01-13 54.00 54.00 53.87 53.87 0.0M
2025-01-10 52.03 52.05 52.00 52.04 0.0M
2025-01-09 59.00 59.00 52.00 52.03 0.0M
2025-01-08 57.00 57.00 56.58 56.58 0.0M
2025-01-07 56.00 56.00 53.15 53.52 0.0M
2025-01-06 58.00 61.60 52.05 54.92 0.0M
2025-01-03 57.00 58.98 57.00 57.21 0.0M
2025-01-02 59.50 59.99 58.04 58.13 0.0M
2025-01-01 62.90 62.90 57.52 59.50 0.0M