Gujarat Apollo Industries Ltd

GJAI
🏛️ 인도 →
497.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 494.20 494.20 494.20 494.20 0.0K
09:40 494.20 494.20 494.20 494.20 0.0K
09:55 487.00 487.00 483.25 483.25 0.2K
10:00 483.25 488.80 483.25 488.80 0.0K
10:25 480.00 480.00 480.00 480.00 5.0K
10:30 480.00 480.00 480.00 480.00 0.1K
10:50 483.00 483.00 483.00 483.00 0.1K
11:30 480.00 480.00 480.00 480.00 0.5K
12:10 492.75 492.75 492.75 492.75 1.6K
13:00 482.05 482.05 482.05 482.05 0.0K
13:10 494.20 494.20 494.20 494.20 0.0K
14:55 482.30 482.30 482.30 482.30 0.0K
15:25 497.45 497.45 497.45 497.45 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 494.20 497.45 480.00 497.45 0.0M
2025-09-25 514.75 514.75 490.05 494.20 0.0M
2025-09-24 491.25 519.00 491.25 505.95 0.0M
2025-09-23 502.00 515.00 488.45 506.90 0.0M
2025-09-22 480.95 504.90 468.05 502.85 0.0M
2025-09-19 461.00 480.95 460.60 480.95 0.0M
2025-09-18 494.60 494.60 473.15 474.80 0.0M
2025-09-17 493.90 493.95 478.05 482.30 0.0M
2025-09-16 490.15 504.00 485.00 494.90 0.0M
2025-09-15 486.00 500.00 476.10 487.75 0.0M
2025-09-12 477.65 490.00 477.65 485.90 0.0M
2025-09-11 475.00 484.00 468.00 477.65 0.0M
2025-09-10 495.00 495.00 472.15 475.10 0.0M
2025-09-09 488.95 501.00 475.40 489.05 0.0M
2025-09-08 468.70 489.90 465.00 484.95 0.0M
2025-09-05 479.30 479.30 465.40 473.50 0.0M
2025-09-04 502.90 502.90 471.55 477.20 0.0M
2025-09-03 482.00 499.90 467.35 489.05 0.0M
2025-09-02 501.00 501.00 481.40 481.60 0.0M
2025-09-01 510.05 516.45 504.85 506.70 0.0M
2025-08-29 517.10 532.35 505.90 510.05 0.0M
2025-08-28 505.35 539.80 500.75 527.25 0.0M
2025-08-26 482.00 555.00 466.95 514.45 0.2M
2025-08-25 505.00 515.00 480.55 484.20 0.0M
2025-08-22 475.00 520.00 475.00 498.60 0.0M
2025-08-21 466.30 492.15 466.30 485.55 0.0M
2025-08-20 488.80 488.80 465.00 465.35 0.0M
2025-08-19 477.45 492.35 475.30 479.05 0.0M
2025-08-18 494.55 497.75 465.00 481.90 0.0M
2025-08-14 468.75 494.90 459.55 488.15 0.0M
2025-08-13 428.15 486.00 426.90 467.50 0.0M
2025-08-12 415.00 435.05 415.00 426.00 0.0M
2025-08-11 443.50 450.15 413.00 427.45 0.0M
2025-08-08 454.60 456.00 442.15 444.40 0.0M
2025-08-07 460.40 462.35 444.60 453.25 0.0M
2025-08-06 456.70 472.95 456.45 460.40 0.0M
2025-08-05 477.00 477.30 462.10 464.90 0.0M
2025-08-04 479.10 479.10 466.00 471.75 0.0M
2025-08-01 487.80 502.00 478.05 480.85 0.0M
2025-07-31 467.50 497.50 447.35 492.85 0.0M
2025-07-30 477.60 478.55 458.75 471.15 0.0M
2025-07-29 487.50 490.00 471.60 473.85 0.0M
2025-07-28 465.00 505.10 465.00 480.60 0.0M
2025-07-25 460.25 469.00 452.45 465.60 0.0M
2025-07-24 462.50 473.10 462.50 470.95 0.0M
2025-07-23 452.00 472.50 450.15 470.85 0.0M
2025-07-22 463.00 483.60 456.80 459.40 0.0M
2025-07-21 457.50 478.70 437.95 462.80 0.0M
2025-07-18 433.85 450.00 410.85 443.25 0.0M
2025-07-17 408.45 440.45 408.45 431.60 0.0M
2025-07-16 385.10 405.00 385.10 403.50 0.0M
2025-07-15 401.35 405.30 390.00 391.65 0.0M
2025-07-14 405.05 411.55 386.50 398.35 0.0M
2025-07-11 376.85 381.30 362.00 374.15 0.0M
2025-07-10 380.80 380.80 370.55 374.15 0.0M
2025-07-09 381.75 383.30 376.05 379.55 0.0M
2025-07-08 399.90 399.90 375.15 381.35 0.0M
2025-07-07 386.15 403.35 382.60 386.05 0.0M
2025-07-04 374.85 389.50 373.20 385.40 0.0M
2025-07-03 380.30 381.00 371.00 374.75 0.0M
2025-07-02 383.30 383.30 377.35 382.00 0.0M
2025-07-01 384.55 386.60 380.65 384.10 0.0M
2025-06-30 367.00 386.80 365.85 383.60 0.0M
2025-06-27 366.05 367.00 361.00 364.85 0.0M
2025-06-26 365.70 370.80 364.80 367.50 0.0M
2025-06-25 385.00 385.00 357.70 361.65 0.0M
2025-06-24 363.05 374.90 363.00 368.80 0.0M
2025-06-23 394.95 394.95 360.00 361.65 0.0M
2025-06-20 373.70 378.30 358.70 366.60 0.0M
2025-06-19 371.00 382.00 362.15 372.55 0.0M
2025-06-18 379.00 393.00 370.00 372.10 0.0M
2025-06-17 382.95 386.80 370.10 383.45 0.0M
2025-06-16 385.05 397.70 381.85 386.85 0.0M
2025-06-13 322.45 382.40 322.45 377.85 0.0M
2025-06-12 354.25 357.90 347.45 355.45 0.0M
2025-06-11 352.80 355.90 345.55 346.85 0.0M
2025-06-10 351.55 355.20 346.60 351.50 0.0M
2025-06-09 349.05 354.00 347.55 349.05 0.0M
2025-06-06 348.00 350.95 345.00 347.65 0.0M
2025-06-05 335.55 354.00 335.55 346.40 0.0M
2025-06-04 354.35 358.80 350.75 354.30 0.0M
2025-06-03 351.50 359.50 347.90 350.85 0.0M
2025-06-02 345.00 355.00 329.25 352.20 0.0M
2025-05-30 323.05 360.40 323.05 347.90 0.0M
2025-05-29 362.15 372.00 344.10 349.05 0.0M
2025-05-28 333.65 355.00 333.65 353.35 0.0M
2025-05-27 343.35 343.35 337.95 338.45 0.0M
2025-05-26 351.45 351.45 344.00 344.10 0.0M
2025-05-23 350.00 354.00 335.85 343.50 0.0M
2025-05-22 351.95 351.95 339.70 344.50 0.0M
2025-05-21 347.65 353.00 347.65 348.40 0.0M
2025-05-20 345.70 356.85 345.70 351.80 0.0M
2025-05-19 356.85 362.50 345.00 346.30 0.0M
2025-05-16 352.40 361.00 349.30 357.20 0.0M
2025-05-15 348.55 361.40 348.55 352.05 0.0M
2025-05-14 358.95 360.50 350.50 354.20 0.0M
2025-05-13 350.65 360.15 348.40 353.75 0.0M
2025-05-12 342.15 359.00 342.15 351.85 0.0M
2025-05-09 333.00 333.00 320.85 328.00 0.0M
2025-05-08 339.85 343.80 334.70 337.40 0.0M
2025-05-07 336.80 342.00 333.10 334.90 0.0M
2025-05-06 342.50 342.50 332.00 333.45 0.0M
2025-05-05 339.85 348.95 339.85 348.50 0.0M
2025-05-02 342.00 345.40 337.00 337.35 0.0M
2025-04-30 352.00 352.00 336.95 337.75 0.0M
2025-04-29 359.10 360.50 355.00 359.05 0.0M
2025-04-28 346.25 361.85 342.00 355.20 0.0M
2025-04-25 360.00 360.00 340.00 344.00 0.0M
2025-04-24 364.00 367.85 362.55 363.25 0.0M
2025-04-23 382.50 382.50 360.00 362.25 0.0M
2025-04-22 390.95 390.95 373.00 376.50 0.0M
2025-04-21 370.00 393.60 368.95 383.95 0.0M
2025-04-17 364.00 374.50 364.00 368.20 0.0M
2025-04-16 370.00 372.00 364.40 365.35 0.0M
2025-04-15 367.00 374.85 354.75 362.55 0.0M
2025-04-11 364.00 370.00 356.45 367.00 0.0M
2025-04-09 356.70 356.70 327.50 347.15 0.0M
2025-04-08 384.95 384.95 360.10 360.80 0.0M
2025-04-07 345.05 356.55 336.00 354.00 0.0M
2025-04-04 363.25 381.90 348.75 372.35 0.0M
2025-04-03 316.95 351.60 315.90 351.60 0.0M
2025-04-02 309.50 323.00 306.90 319.65 0.0M
2025-04-01 309.30 314.75 306.00 308.85 0.0M
2025-03-28 311.45 312.75 303.00 310.10 0.0M
2025-03-27 313.25 313.65 302.35 303.65 0.0M
2025-03-26 298.10 315.50 294.80 314.25 0.0M
2025-03-25 326.05 326.05 294.30 298.10 0.0M
2025-03-24 327.25 329.35 320.70 327.00 0.0M
2025-03-21 285.55 333.95 285.55 323.30 0.0M
2025-03-20 285.50 310.05 285.50 305.60 0.0M
2025-03-19 284.55 287.20 277.95 281.90 0.0M
2025-03-18 272.20 286.00 264.85 281.30 0.0M
2025-03-17 260.00 273.45 260.00 263.90 0.0M
2025-03-13 267.70 272.75 255.30 259.95 0.0M
2025-03-12 275.00 277.00 269.00 271.35 0.0M
2025-03-11 268.75 274.90 267.60 274.90 0.0M
2025-03-10 267.10 286.05 267.10 271.30 0.0M
2025-03-07 281.25 291.05 281.25 287.85 0.0M
2025-03-06 270.35 285.45 270.00 278.75 0.0M
2025-03-05 257.15 269.50 257.15 268.40 0.0M
2025-03-04 248.00 260.90 246.15 252.10 0.0M
2025-03-03 263.00 263.00 250.10 251.30 0.0M
2025-02-28 267.00 270.45 254.05 258.45 0.0M
2025-02-27 281.50 286.85 267.00 270.60 0.0M
2025-02-25 292.40 296.00 278.00 284.60 0.0M
2025-02-24 309.00 309.00 290.80 293.00 0.0M
2025-02-21 309.05 315.85 298.55 302.15 0.0M
2025-02-20 295.75 305.85 295.75 303.20 0.0M
2025-02-19 296.10 307.45 295.00 304.80 0.0M
2025-02-18 294.85 297.50 292.00 294.75 0.0M
2025-02-17 310.40 310.40 295.50 300.70 0.0M
2025-02-14 322.05 339.20 308.25 315.45 0.0M
2025-02-13 353.00 353.00 328.45 342.50 0.0M
2025-02-12 330.25 362.10 315.30 352.55 0.0M
2025-02-11 344.95 344.95 325.55 329.20 0.0M
2025-02-10 347.00 349.05 337.10 337.95 0.0M
2025-02-07 350.00 362.80 350.00 354.05 0.0M
2025-02-06 348.95 358.50 348.95 356.70 0.0M
2025-02-05 369.90 369.90 339.75 346.70 0.0M
2025-02-04 356.30 360.10 344.20 355.25 0.0M
2025-02-03 365.25 365.25 358.05 361.70 0.0M
2025-02-01 376.95 378.50 364.70 365.25 0.0M
2025-01-31 343.50 360.65 343.50 360.50 0.0M
2025-01-30 341.10 353.25 338.65 343.50 0.0M
2025-01-29 342.50 351.25 337.00 343.20 0.0M
2025-01-28 345.20 348.50 334.55 334.55 0.0M
2025-01-27 357.55 358.45 352.15 352.15 0.0M
2025-01-24 392.30 392.30 370.65 370.65 0.0M
2025-01-23 375.05 399.00 375.05 390.15 0.0M
2025-01-22 386.20 397.00 383.95 383.95 0.0M
2025-01-21 429.95 432.00 404.15 404.15 0.0M
2025-01-20 427.00 438.30 420.00 425.40 0.0M
2025-01-17 388.10 431.35 375.00 425.00 0.0M
2025-01-16 367.10 401.55 367.10 392.15 0.0M
2025-01-15 360.00 370.00 349.95 365.05 0.0M
2025-01-14 335.85 362.00 327.05 359.00 0.0M
2025-01-13 346.50 350.00 319.95 329.95 0.0M
2025-01-10 350.00 354.00 334.25 350.10 0.0M
2025-01-09 368.80 370.80 354.20 354.20 0.0M
2025-01-08 354.55 390.00 347.00 366.80 0.0M
2025-01-07 352.00 365.20 349.40 356.25 0.0M
2025-01-06 373.85 373.85 335.70 338.75 0.0M
2025-01-03 343.30 360.00 343.30 346.70 0.0M
2025-01-02 333.85 352.25 332.05 350.05 0.0M
2025-01-01 330.00 333.50 325.30 329.25 0.0M