Gujarat Terce Laboratories Ltd (GUTL)

GUTL
🏛️ 인도 →
43.86
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
2022-12-30 18.90 19.00 18.25 18.25 0.0M
2022-12-29 18.65 19.00 18.00 18.50 0.0M
2022-12-28 18.45 18.70 18.05 18.60 0.0M
2022-12-27 18.50 18.50 17.55 17.85 0.0M
2022-12-26 17.75 18.25 16.70 18.25 0.0M
2022-12-23 18.35 18.35 17.45 17.45 0.0M
2022-12-22 18.25 18.70 17.70 18.35 0.0M
2022-12-21 19.55 19.55 18.40 18.60 0.0M
2022-12-20 18.50 19.50 18.30 19.30 0.0M
2022-12-19 19.50 19.50 18.70 18.95 0.0M
2022-12-16 19.50 19.75 19.15 19.35 0.0M
2022-12-15 19.15 19.45 18.75 19.40 0.0M
2022-12-14 19.00 19.00 18.15 18.60 0.0M
2022-12-13 18.95 19.00 18.05 18.90 0.0M
2022-12-12 19.00 19.30 18.95 18.95 0.0M
2022-12-09 19.95 20.35 19.35 19.35 0.0M
2022-12-08 21.40 21.40 19.40 20.25 0.0M
2022-12-07 19.35 20.50 19.35 20.40 0.0M
2022-12-06 20.30 20.75 19.75 19.75 0.0M
2022-12-05 19.60 20.30 19.10 20.15 0.0M
2022-12-02 19.10 19.75 19.10 19.60 0.0M
2022-12-01 21.00 21.00 19.75 19.75 0.0M
2022-11-30 21.45 21.60 19.25 20.75 0.0M
2022-11-29 19.90 20.40 19.20 20.40 0.0M
2022-11-28 18.45 18.55 18.00 18.55 0.0M
2022-11-25 15.75 16.95 15.50 16.90 0.0M
2022-11-24 15.75 16.30 14.55 15.45 0.0M
2022-11-23 16.95 16.95 15.20 15.70 0.0M
2022-11-22 17.95 17.95 16.00 16.50 0.0M
2022-11-21 17.50 17.50 16.85 17.45 0.0M
2022-11-18 17.00 17.00 16.65 16.65 0.0M
2022-11-17 18.25 18.25 17.00 17.15 0.0M
2022-11-16 17.50 18.50 17.40 17.75 0.0M
2022-11-15 17.50 19.10 17.00 18.00 0.1M
2022-11-14 17.50 17.85 16.75 17.40 0.0M
2022-11-11 16.00 17.25 15.90 16.90 0.0M
2022-11-10 17.85 17.85 15.50 15.75 0.0M
2022-11-09 17.30 17.95 17.00 17.10 0.0M
2022-11-07 18.40 18.45 17.15 17.40 0.0M
2022-11-04 18.35 18.35 17.00 18.05 0.0M
2022-11-03 18.35 18.35 17.50 18.05 0.0M
2022-11-02 18.45 19.00 17.90 18.05 0.0M
2022-11-01 18.45 18.45 17.50 18.15 0.0M
2022-10-31 18.00 18.85 17.70 17.80 0.0M
2022-10-28 19.35 19.35 18.00 18.45 0.0M
2022-10-27 19.35 19.35 17.65 18.95 0.0M
2022-10-25 18.60 19.00 18.00 18.95 0.0M
2022-10-24 19.00 19.00 18.50 18.55 0.0M
2022-10-21 18.75 18.95 18.05 18.95 0.0M
2022-10-20 18.85 18.85 18.10 18.15 0.0M
2022-10-19 17.55 18.95 17.55 18.85 0.0M
2022-10-18 19.45 19.45 18.50 18.80 0.0M
2022-10-17 19.00 19.70 18.00 19.30 0.0M
2022-10-14 19.45 19.50 17.55 19.35 0.0M
2022-10-13 19.20 19.60 19.00 19.45 0.0M
2022-10-12 19.55 19.55 19.20 19.40 0.0M
2022-10-11 19.80 19.80 19.00 19.55 0.0M
2022-10-10 19.95 19.95 18.05 18.60 0.0M
2022-10-07 19.70 19.90 18.65 18.80 0.0M
2022-10-06 19.75 19.75 18.50 19.00 0.0M
2022-10-04 19.30 19.30 18.40 19.20 0.0M
2022-10-03 19.40 19.40 18.35 18.60 0.0M
2022-09-30 19.85 19.85 18.50 18.55 0.0M
2022-09-29 19.95 20.00 19.20 19.20 0.0M
2022-09-28 20.40 20.40 18.80 19.70 0.0M
2022-09-27 19.55 20.75 19.05 19.55 0.0M
2022-09-26 20.30 20.30 19.50 20.05 0.0M
2022-09-23 21.85 21.85 20.15 20.50 0.0M
2022-09-22 21.75 21.80 20.60 21.20 0.0M
2022-09-21 20.95 21.35 20.70 21.00 0.0M
2022-09-20 21.10 21.10 19.95 20.95 0.0M
2022-09-19 19.95 21.25 19.95 20.65 0.0M
2022-09-16 21.25 21.25 20.15 20.35 0.0M
2022-09-15 21.45 22.05 20.35 20.45 0.0M
2022-09-14 20.85 21.45 19.45 21.40 0.0M
2022-09-13 20.75 20.80 20.00 20.45 0.0M
2022-09-12 20.85 21.40 20.25 20.50 0.0M
2022-09-09 22.30 22.40 21.20 21.30 0.0M
2022-09-08 21.80 22.40 21.60 22.30 0.0M
2022-09-07 22.30 22.90 21.60 22.10 0.0M
2022-09-06 22.65 22.65 21.60 22.00 0.0M
2022-09-05 22.30 23.55 21.90 22.15 0.0M
2022-09-02 23.05 23.90 22.30 23.05 0.0M
2022-09-01 22.40 23.00 22.30 23.00 0.0M
2022-08-30 20.25 21.95 20.25 21.95 0.1M
2022-08-29 22.05 22.05 20.75 20.95 0.0M
2022-08-26 22.05 23.45 21.50 21.80 0.1M
2022-08-25 21.25 22.80 20.70 22.60 0.1M
2022-08-24 21.75 22.85 21.75 21.75 0.1M
2022-08-23 22.85 22.85 22.85 22.85 0.0M
2022-08-22 24.10 24.10 24.05 24.05 0.0M
2022-08-19 25.30 26.55 25.30 25.30 0.1M
2022-08-18 26.60 26.60 26.60 26.60 0.0M
2022-08-17 28.00 28.00 28.00 28.00 0.0M
2022-08-16 29.45 32.35 29.45 29.45 0.1M
2022-08-12 30.95 30.95 30.95 30.95 0.0M
2022-08-11 32.55 32.55 32.55 32.55 0.0M
2022-08-10 34.25 34.25 34.25 34.25 0.0M
2022-08-08 36.05 36.05 36.05 36.05 0.0M
2022-08-05 37.20 38.00 35.25 37.90 0.0M
2022-08-04 36.80 37.15 35.40 37.10 0.0M
2022-08-03 35.30 35.40 33.10 35.40 0.0M
2022-08-02 33.00 33.75 33.00 33.75 0.0M
2022-08-01 32.00 33.00 31.70 32.15 0.0M
2022-07-29 32.45 32.45 31.50 32.20 0.0M
2022-07-28 32.80 33.25 31.15 31.20 0.1M
2022-07-27 32.95 32.95 31.55 32.00 0.0M
2022-07-26 31.60 33.75 31.30 33.20 0.0M
2022-07-25 34.00 34.00 32.80 32.90 0.0M
2022-07-22 33.70 34.65 32.30 34.50 0.0M
2022-07-21 34.10 34.35 31.65 33.00 0.0M
2022-07-20 31.95 32.75 30.65 32.75 0.0M
2022-07-19 31.70 31.70 30.55 31.20 0.0M
2022-07-18 31.90 31.90 30.60 30.80 0.0M
2022-07-15 30.60 31.50 30.60 31.15 0.0M
2022-07-14 32.30 32.30 30.60 31.00 0.0M
2022-07-13 31.40 32.65 31.00 31.10 0.0M
2022-07-12 32.30 32.30 31.40 31.40 0.0M
2022-07-11 32.60 32.60 31.30 31.45 0.0M
2022-07-08 33.00 33.00 31.35 32.50 0.0M
2022-07-07 32.00 33.65 31.25 33.00 0.0M
2022-07-06 31.50 32.85 31.40 32.70 0.0M
2022-07-05 31.50 33.15 31.50 32.00 0.0M
2022-07-04 34.10 34.30 31.75 31.95 0.0M
2022-07-01 33.95 34.00 32.05 33.40 0.0M
2022-06-30 34.20 34.20 33.00 33.65 0.0M
2022-06-29 33.00 34.80 32.00 34.70 0.0M
2022-06-28 33.85 33.85 31.45 33.30 0.0M
2022-06-27 34.25 34.25 32.25 32.65 0.0M
2022-06-24 34.00 34.90 32.00 32.65 0.1M
2022-06-23 31.70 33.25 31.70 33.25 0.0M
2022-06-22 31.15 32.25 31.15 31.70 0.0M
2022-06-21 31.90 33.65 31.90 32.05 0.0M
2022-06-20 35.00 35.00 33.55 33.55 0.0M
2022-06-17 35.35 35.35 33.25 35.30 0.0M
2022-06-16 32.50 34.35 31.30 34.20 0.1M
2022-06-15 34.95 35.90 32.50 32.75 0.1M
2022-06-14 36.00 36.00 34.20 34.20 0.0M
2022-06-13 37.05 37.50 35.95 35.95 0.0M
2022-06-10 38.50 38.65 37.10 37.80 0.1M
2022-06-09 39.10 39.95 36.60 38.50 0.0M
2022-06-08 38.00 40.50 37.45 38.50 0.0M
2022-06-07 41.15 41.15 39.25 39.40 0.0M
2022-06-06 43.40 43.40 40.25 41.30 0.0M
2022-06-03 41.55 42.35 40.00 42.35 0.1M
2022-06-02 40.35 40.35 39.95 40.35 0.1M
2022-06-01 34.85 38.45 34.85 38.45 0.1M
2022-05-31 36.70 36.70 36.65 36.65 0.0M
2022-05-30 39.15 40.25 37.20 38.55 0.0M
2022-05-27 35.15 38.55 35.15 38.35 0.0M
2022-05-26 39.40 39.40 36.80 37.00 0.0M
2022-05-25 40.00 41.40 37.80 38.55 0.0M
2022-05-24 39.75 39.75 36.25 39.75 0.1M
2022-05-23 37.80 37.90 37.80 37.90 0.0M
2022-05-20 36.00 36.10 36.00 36.10 0.0M
2022-05-19 31.30 34.40 31.30 34.40 0.0M
2022-05-18 30.10 32.80 30.10 32.80 0.0M
2022-05-17 30.35 31.85 30.00 31.25 0.0M
2022-05-16 30.95 30.95 28.20 30.35 0.0M
2022-05-13 31.50 31.50 28.50 29.50 0.0M
2022-05-12 28.25 30.60 28.00 30.00 0.0M
2022-05-11 28.80 29.80 28.80 29.15 0.0M
2022-05-10 27.35 28.80 27.00 28.80 0.0M
2022-05-09 27.40 27.95 26.05 27.45 0.0M
2022-05-06 28.95 28.95 27.40 27.40 0.0M
2022-05-05 30.25 30.25 28.80 28.80 0.0M
2022-05-04 30.60 32.95 30.30 30.30 0.0M
2022-05-02 32.35 32.95 30.25 31.85 0.0M
2022-04-29 32.85 33.00 30.50 31.40 0.0M
2022-04-28 34.60 34.60 31.60 33.50 0.0M
2022-04-27 33.85 34.55 32.05 33.25 0.0M
2022-04-26 32.95 33.00 31.00 33.00 0.0M
2022-04-25 28.75 31.75 28.75 31.45 0.0M
2022-04-22 27.70 30.50 27.70 30.25 0.0M
2022-04-21 29.15 29.15 29.15 29.15 0.0M
2022-04-20 30.65 32.90 30.65 30.65 0.0M
2022-04-19 34.60 35.00 32.25 32.25 0.0M
2022-04-18 34.45 34.45 32.50 33.90 0.0M
2022-04-13 31.30 32.85 31.30 32.85 0.0M
2022-04-12 28.55 31.30 28.55 31.30 0.0M
2022-04-11 29.70 29.85 28.95 29.85 0.0M
2022-04-08 28.35 28.45 27.00 28.45 0.0M
2022-04-07 25.00 27.10 25.00 27.10 0.0M
2022-04-06 26.75 26.75 25.45 25.85 0.0M
2022-04-05 27.70 27.70 25.50 26.75 0.0M
2022-04-04 24.85 26.60 24.20 26.50 0.0M
2022-04-01 26.15 26.15 24.85 25.35 0.0M
2022-03-31 25.60 26.25 25.60 26.15 0.0M
2022-03-30 28.50 28.50 25.80 26.90 0.1M
2022-03-29 27.15 27.15 27.15 27.15 0.0M
2022-03-28 25.80 25.90 24.65 25.90 0.0M
2022-03-25 24.70 24.70 24.00 24.70 0.0M
2022-03-24 23.55 23.55 23.50 23.55 0.0M
2022-03-23 22.45 22.45 21.50 22.45 0.0M
2022-03-22 22.15 22.20 20.55 21.40 0.0M
2022-03-21 21.15 21.15 20.30 21.15 0.0M
2022-03-17 20.15 20.15 19.95 20.15 0.0M
2022-03-16 19.20 19.20 18.75 19.20 0.0M
2022-03-15 18.30 18.30 17.95 18.30 0.0M
2022-03-14 17.20 17.45 16.25 17.45 0.0M
2022-03-11 15.60 16.80 15.25 16.65 0.0M
2022-03-10 15.05 16.00 15.00 16.00 0.0M
2022-03-09 15.05 16.10 15.05 15.25 0.0M
2022-03-08 16.50 16.50 15.35 15.35 0.0M
2022-03-07 16.15 16.15 16.10 16.10 0.0M
2022-03-04 16.65 18.30 16.65 16.90 0.0M
2022-03-03 17.50 17.50 17.50 17.50 0.0M
2022-03-02 18.70 18.70 17.95 18.00 0.0M
2022-02-28 18.70 18.70 18.45 18.70 0.0M
2022-02-25 17.85 17.85 17.85 17.85 0.0M
2022-02-24 17.75 18.05 16.35 17.00 0.0M
2022-02-23 17.00 17.20 16.90 17.20 0.0M
2022-02-22 16.20 16.45 15.55 16.40 0.0M
2022-02-21 17.00 17.25 15.65 15.70 0.1M
2022-02-18 16.75 16.85 15.95 16.45 0.0M
2022-02-17 16.70 17.35 16.50 16.75 0.0M
2022-02-16 17.50 17.65 16.40 16.60 0.0M
2022-02-15 16.30 17.10 15.75 16.85 0.0M
2022-02-14 17.70 17.70 16.10 16.30 0.0M
2022-02-11 16.00 17.00 15.75 16.90 0.0M
2022-02-10 16.25 17.70 16.25 16.40 0.0M
2022-02-09 16.25 17.00 16.25 16.90 0.0M
2022-02-08 16.60 17.50 16.50 17.00 0.0M
2022-02-07 18.25 18.95 17.15 18.45 0.0M
2022-02-04 17.25 18.75 17.05 18.05 0.0M
2022-02-03 17.80 19.40 17.60 17.90 0.0M
2022-02-02 18.35 19.75 18.05 18.50 0.0M
2022-02-01 17.50 19.00 17.45 19.00 0.0M
2022-01-31 19.70 19.70 17.90 18.30 0.0M
2022-01-28 18.75 18.80 18.75 18.80 0.0M
2022-01-27 17.95 17.95 17.95 17.95 0.0M
2022-01-25 17.10 17.10 16.00 17.10 0.0M
2022-01-24 16.15 17.70 16.10 16.30 0.0M
2022-01-21 16.50 17.30 16.10 16.90 0.0M
2022-01-20 16.30 17.90 16.25 16.85 0.0M
2022-01-19 17.05 17.90 16.20 17.05 0.0M
2022-01-18 17.40 17.40 16.60 17.05 0.0M
2022-01-17 15.80 17.35 15.80 16.60 0.0M
2022-01-14 16.20 17.90 16.20 16.55 0.0M
2022-01-13 17.90 18.55 16.90 17.05 0.0M
2022-01-12 16.20 17.85 16.20 17.75 0.0M
2022-01-11 16.65 17.00 16.60 17.00 0.0M
2022-01-10 18.10 18.10 17.25 17.45 0.0M
2022-01-07 17.85 19.65 17.85 18.15 0.0M
2022-01-06 18.30 19.30 17.50 18.75 0.0M
2022-01-05 18.40 19.35 18.40 18.40 0.0M
2022-01-04 20.10 20.10 18.50 19.35 0.1M
2022-01-03 19.10 19.15 19.10 19.15 0.0M