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
2023-12-29 38.35 38.35 37.13 38.13 0.0M
2023-12-28 34.10 36.75 33.80 36.70 0.0M
2023-12-27 34.05 35.00 34.00 35.00 0.0M
2023-12-26 35.60 35.80 34.00 34.05 0.0M
2023-12-22 37.40 37.50 34.45 34.82 0.0M
2023-12-21 32.94 36.32 32.94 36.26 0.0M
2023-12-20 37.75 37.75 34.29 34.67 0.0M
2023-12-19 37.99 37.99 34.41 36.09 0.0M
2023-12-18 35.99 39.77 35.99 36.22 0.0M
2023-12-15 37.90 37.90 37.88 37.88 0.0M
2023-12-14 39.87 39.89 39.87 39.87 0.0M
2023-12-13 41.96 41.96 41.96 41.96 0.0M
2023-12-12 44.16 44.16 44.16 44.16 0.0M
2023-12-11 51.00 51.13 46.48 46.48 0.0M
2023-12-08 51.57 51.57 47.60 48.92 0.0M
2023-12-07 49.00 49.12 48.00 49.12 0.0M
2023-12-06 46.83 46.83 43.00 46.79 0.0M
2023-12-05 44.60 44.60 40.40 44.60 0.0M
2023-12-04 42.48 42.48 42.48 42.48 0.0M
2023-12-01 40.46 40.46 40.46 40.46 0.0M
2023-11-30 38.54 38.54 38.54 38.54 0.0M
2023-11-29 36.71 36.71 36.71 36.71 0.0M
2023-11-28 34.00 34.97 34.00 34.97 0.0M
2023-11-24 34.65 34.65 33.31 33.31 0.0M
2023-11-23 31.47 33.04 31.47 33.00 0.0M
2023-11-22 32.18 32.18 29.57 31.47 0.0M
2023-11-21 28.63 31.03 28.60 30.65 0.0M
2023-11-20 30.53 31.40 29.60 29.63 0.0M
2023-11-17 29.00 30.44 29.00 29.93 0.0M
2023-11-16 29.30 29.43 29.00 29.00 0.0M
2023-11-15 29.90 29.96 28.00 28.03 0.0M
2023-11-13 27.45 28.60 27.45 28.54 0.0M
2023-11-12 27.27 27.27 26.01 26.01 0.0M
2023-11-10 26.77 26.77 26.01 26.01 0.0M
2023-11-08 25.05 27.35 25.05 25.50 0.0M
2023-11-07 26.05 26.05 26.05 26.05 0.0M
2023-11-06 25.50 26.05 25.17 26.05 0.0M
2023-11-03 27.35 27.35 25.50 25.50 0.0M
2023-11-02 26.26 26.27 25.10 26.27 0.0M
2023-11-01 26.85 26.85 25.02 25.02 0.0M
2023-10-31 27.35 27.35 25.50 25.60 0.0M
2023-10-30 27.49 27.49 26.60 26.70 0.0M
2023-10-27 25.34 26.55 25.34 26.55 0.0M
2023-10-26 27.00 27.00 25.34 25.34 0.0M
2023-10-25 26.82 26.82 24.80 26.67 0.0M
2023-10-23 25.60 27.68 25.50 25.55 0.0M
2023-10-20 28.00 28.00 26.73 26.73 0.0M
2023-10-19 28.00 28.00 26.61 28.00 0.0M
2023-10-18 28.36 28.36 26.02 28.00 0.0M
2023-10-17 27.15 28.52 25.82 27.01 0.0M
2023-10-16 26.00 27.17 26.00 27.17 0.0M
2023-10-13 26.60 26.68 24.85 25.88 0.0M
2023-10-12 25.60 26.87 25.30 25.41 0.0M
2023-10-11 25.20 26.46 24.01 25.60 0.0M
2023-10-10 25.10 25.50 24.92 25.20 0.0M
2023-10-09 26.77 26.77 24.87 24.91 0.0M
2023-10-06 25.50 27.35 25.50 25.50 0.0M
2023-10-05 26.30 26.35 26.30 26.30 0.0M
2023-10-04 26.00 26.00 25.10 25.10 0.0M
2023-10-03 26.52 27.15 25.30 25.30 0.0M
2023-09-29 25.20 26.99 24.93 26.00 0.0M
2023-09-28 26.26 26.26 24.60 26.24 0.0M
2023-09-27 27.25 27.25 24.91 25.01 0.0M
2023-09-26 25.97 25.97 24.90 25.97 0.0M
2023-09-25 25.20 27.17 24.74 24.74 0.0M
2023-09-22 26.00 26.00 25.89 25.89 0.0M
2023-09-21 26.04 26.04 25.00 25.40 0.0M
2023-09-20 27.00 27.00 24.75 24.80 0.0M
2023-09-18 26.00 26.05 26.00 26.05 0.0M
2023-09-15 26.99 26.99 24.62 24.81 0.0M
2023-09-14 24.00 25.78 24.00 25.78 0.0M
2023-09-13 25.50 27.00 24.53 24.56 0.0M
2023-09-12 27.45 27.45 25.75 25.75 0.0M
2023-09-11 26.78 26.78 25.60 26.15 0.0M
2023-09-08 26.31 26.31 25.55 25.55 0.0M
2023-09-07 25.25 25.25 25.00 25.18 0.0M
2023-09-06 24.00 25.25 23.75 25.21 0.0M
2023-09-05 25.14 25.14 24.05 24.05 0.0M
2023-09-04 25.80 26.33 24.55 25.14 0.0M
2023-09-01 25.50 25.50 23.90 25.08 0.0M
2023-08-31 24.58 24.58 23.88 24.48 0.0M
2023-08-30 22.60 23.41 22.60 23.41 0.0M
2023-08-29 23.00 23.00 22.30 22.30 0.0M
2023-08-28 22.80 24.74 22.80 23.10 0.0M
2023-08-25 23.60 23.60 23.00 23.59 0.0M
2023-08-24 22.30 23.88 22.30 23.60 0.0M
2023-08-23 22.82 22.82 22.81 22.82 0.0M
2023-08-22 23.99 23.99 21.85 22.82 0.0M
2023-08-21 23.20 23.20 22.99 22.99 0.0M
2023-08-18 23.69 23.69 21.60 22.15 0.0M
2023-08-17 22.60 23.00 22.60 22.60 0.0M
2023-08-16 23.19 24.13 22.20 22.24 0.0M
2023-08-14 23.73 23.73 22.01 23.19 0.0M
2023-08-11 23.13 23.13 22.02 22.60 0.0M
2023-08-10 22.03 22.03 22.03 22.03 0.0M
2023-08-08 20.31 22.37 20.25 20.99 0.0M
2023-08-07 21.31 21.31 21.00 21.31 0.0M
2023-08-04 21.70 21.70 20.30 20.30 0.0M
2023-08-03 20.71 20.75 20.70 20.75 0.0M
2023-08-02 21.35 21.80 20.10 21.72 0.0M
2023-08-01 19.86 21.25 19.86 21.10 0.0M
2023-07-31 21.00 21.00 20.27 20.27 0.0M
2023-07-27 19.50 21.33 19.45 21.33 0.0M
2023-07-26 19.98 20.47 19.50 20.47 0.0M
2023-07-25 19.62 19.62 19.50 19.50 0.0M
2023-07-24 19.65 19.65 19.60 19.61 0.0M
2023-07-21 19.51 20.65 19.51 19.54 0.0M
2023-07-19 19.67 19.67 19.67 19.67 0.0M
2023-07-18 20.50 20.50 19.65 19.69 0.0M
2023-07-17 21.00 21.35 19.96 20.60 0.0M
2023-07-14 19.61 21.45 19.50 21.00 0.0M
2023-07-13 20.47 20.47 20.47 20.47 0.0M
2023-07-12 19.50 20.89 19.50 19.50 0.0M
2023-07-11 19.90 19.90 19.90 19.90 0.0M
2023-07-10 19.50 19.90 19.50 19.90 0.0M
2023-07-07 19.50 19.50 19.50 19.50 0.0M
2023-07-05 19.60 21.21 19.60 19.64 0.0M
2023-07-04 21.00 21.46 19.42 20.20 0.0M
2023-07-03 20.36 20.44 20.36 20.44 0.0M
2023-06-28 20.90 20.90 19.47 19.47 0.0M
2023-06-27 20.52 20.52 18.77 20.49 0.0M
2023-06-26 20.50 20.50 19.55 19.55 0.0M
2023-06-23 19.54 19.54 19.54 19.54 0.0M
2023-06-21 19.44 19.44 18.59 18.69 0.0M
2023-06-19 20.89 20.89 19.42 19.43 0.0M
2023-06-15 19.95 19.95 19.01 19.90 0.0M
2023-06-13 19.95 19.95 19.95 19.95 0.0M
2023-06-09 19.01 19.02 19.01 19.02 0.0M
2023-06-07 19.01 19.01 19.01 19.01 0.0M
2023-06-06 18.98 18.98 18.98 18.98 0.0M
2023-06-05 20.33 20.33 18.96 18.96 0.0M
2023-06-02 21.00 21.00 19.21 19.37 0.0M
2023-06-01 19.94 21.54 19.94 20.00 0.0M
2023-05-31 20.00 20.98 19.02 20.98 0.0M
2023-05-30 19.65 20.00 19.63 20.00 0.0M
2023-05-29 21.00 21.00 20.66 20.66 0.0M
2023-05-26 21.74 21.74 21.74 21.74 0.0M
2023-05-25 21.99 21.99 21.99 21.99 0.0M
2023-05-24 21.39 21.39 21.39 21.39 0.0M
2023-05-23 20.47 22.26 20.45 20.45 0.0M
2023-05-22 21.51 21.51 21.51 21.51 0.0M
2023-05-19 21.50 21.50 19.47 21.41 0.0M
2023-05-17 20.45 22.55 20.45 20.49 0.0M
2023-05-16 20.50 21.50 20.50 21.50 0.0M
2023-05-15 21.90 22.40 20.81 21.50 0.0M
2023-05-12 19.95 21.90 19.95 21.90 0.0M
2023-05-11 19.11 21.00 19.11 21.00 0.0M
2023-05-08 19.10 20.10 19.00 20.10 0.0M
2023-05-05 21.05 21.05 19.16 19.16 0.0M
2023-05-04 20.84 20.84 20.10 20.10 0.0M
2023-05-03 19.85 19.85 19.45 19.85 0.0M
2023-05-02 18.92 18.92 18.92 18.92 0.0M
2023-04-28 19.00 19.90 18.24 19.90 0.0M
2023-04-25 18.21 19.12 17.50 19.12 0.0M
2023-04-24 18.21 18.21 18.21 18.21 0.0M
2023-04-20 19.37 19.37 18.42 18.42 0.0M
2023-04-19 16.79 18.45 16.79 18.45 0.0M
2023-04-18 17.58 17.58 17.58 17.58 0.0M
2023-04-12 18.19 18.19 17.64 17.86 0.0M
2023-04-11 18.21 18.21 18.19 18.19 0.0M
2023-04-10 19.95 19.95 19.00 19.00 0.0M
2023-04-06 19.00 19.95 19.00 19.95 0.0M
2023-04-05 19.80 19.94 18.43 19.00 0.0M
2023-04-03 19.42 19.42 19.40 19.40 0.0M
2023-03-31 18.09 19.67 18.09 18.50 0.0M
2023-03-29 19.04 19.04 19.04 19.04 0.0M
2023-03-28 17.60 18.39 17.60 18.35 0.0M
2023-03-24 18.51 18.51 17.62 17.82 0.0M
2023-03-23 18.50 18.51 18.50 18.51 0.0M
2023-03-22 19.99 19.99 18.59 18.59 0.0M
2023-03-21 19.50 19.50 19.50 19.50 0.0M
2023-03-17 21.11 21.11 19.11 20.00 0.0M
2023-03-16 20.11 20.11 20.11 20.11 0.0M
2023-03-15 19.16 19.16 19.16 19.16 0.0M
2023-03-14 19.01 19.01 18.25 18.25 0.0M
2023-03-13 19.02 19.02 19.01 19.01 0.0M
2023-03-10 19.01 19.01 19.01 19.01 0.0M
2023-03-09 20.49 21.49 19.46 19.50 0.0M
2023-03-08 19.61 20.47 19.61 20.47 0.0M
2023-03-06 18.28 19.61 18.28 19.61 0.0M
2023-03-03 20.00 20.00 18.28 18.68 0.0M
2023-03-02 18.30 19.18 18.30 19.06 0.0M
2023-03-01 18.30 18.30 18.30 18.30 0.0M
2023-02-28 19.65 19.65 18.15 19.25 0.0M
2023-02-27 19.00 19.00 18.95 18.95 0.0M
2023-02-24 18.20 18.20 17.90 18.10 0.0M
2023-02-23 18.75 18.75 18.75 18.75 0.0M
2023-02-22 18.75 18.75 18.75 18.75 0.0M
2023-02-21 18.75 18.75 18.75 18.75 0.0M
2023-02-17 19.95 20.30 19.05 19.70 0.0M
2023-02-16 19.65 19.95 18.40 19.95 0.0M
2023-02-15 19.00 20.85 19.00 19.00 0.0M
2023-02-14 19.00 19.95 19.00 19.95 0.0M
2023-02-13 19.70 20.25 19.00 19.00 0.0M
2023-02-09 19.75 20.70 19.05 19.30 0.0M
2023-02-08 19.75 19.75 19.75 19.75 0.0M
2023-02-07 18.85 18.85 18.85 18.85 0.0M
2023-02-06 19.00 19.00 18.85 18.85 0.0M
2023-02-03 19.50 19.50 19.50 19.50 0.0M
2023-02-02 20.95 20.95 19.50 19.80 0.0M
2023-01-31 20.50 20.50 20.50 20.50 0.0M
2023-01-27 19.55 19.55 19.55 19.55 0.0M
2023-01-24 20.50 20.50 20.50 20.50 0.0M
2023-01-23 22.50 22.50 21.45 21.45 0.0M
2023-01-20 21.50 21.50 21.45 21.45 0.0M
2023-01-19 20.50 20.50 20.50 20.50 0.0M
2023-01-16 20.00 20.30 19.35 19.55 0.0M
2023-01-13 19.05 21.05 19.05 19.35 0.0M
2023-01-11 21.15 21.15 20.05 20.05 0.0M
2023-01-10 22.00 22.00 21.10 21.10 0.0M
2023-01-09 20.80 22.25 20.80 22.20 0.0M
2023-01-06 19.25 21.25 19.25 21.25 0.0M
2023-01-05 20.25 20.25 20.25 20.25 0.0M
2023-01-04 19.85 19.85 19.30 19.30 0.0M