Goldiam International Ltd

GOLI
🏛️ Inde →
369.25
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 381.10 381.10 376.95 377.90 2.4K
09:20 377.30 379.40 376.75 379.00 1.7K
09:25 379.45 381.00 378.45 378.65 1.9K
09:30 378.45 378.80 377.20 377.20 0.4K
09:35 377.20 377.45 376.50 377.05 0.8K
09:40 377.05 378.05 377.05 377.70 0.3K
09:45 377.20 377.85 376.95 377.30 0.3K
09:50 377.75 379.55 377.60 379.05 0.9K
09:55 379.05 380.00 379.05 380.00 0.2K
10:00 380.90 380.90 380.55 380.55 0.0K
10:05 380.00 380.00 378.95 379.50 1.0K
10:10 379.65 379.65 379.55 379.65 0.1K
10:15 380.20 380.35 379.65 380.30 0.3K
10:20 380.10 380.10 379.60 380.00 0.4K
10:25 380.30 380.30 378.25 378.25 0.3K
10:30 378.00 379.40 378.00 379.40 0.9K
10:35 378.65 378.65 377.60 377.60 1.2K
10:40 378.60 378.60 377.85 378.25 0.0K
10:45 378.45 378.45 378.45 378.45 0.2K
10:50 379.10 380.00 379.10 380.00 0.1K
10:55 380.00 380.00 379.90 380.00 0.6K
11:00 380.00 380.00 380.00 380.00 0.0K
11:05 379.70 379.95 378.45 378.45 0.3K
11:10 379.35 379.65 378.65 379.65 0.1K
11:15 379.75 379.75 379.75 379.75 0.0K
11:20 379.55 379.90 379.55 379.90 0.1K
11:25 380.05 380.35 379.85 380.30 0.6K
11:30 379.55 379.55 379.55 379.55 0.1K
11:35 379.40 379.40 379.00 379.00 0.0K
11:40 379.00 379.00 378.50 378.50 0.0K
11:45 378.25 378.25 377.25 377.25 0.2K
11:50 377.25 377.60 377.25 377.60 0.1K
11:55 377.20 377.20 375.90 376.30 1.5K
12:00 375.80 375.80 375.00 375.00 1.8K
12:05 374.90 374.90 373.55 373.55 1.3K
12:10 373.45 374.30 373.40 374.00 0.5K
12:15 374.95 377.50 374.20 377.50 1.6K
12:20 375.70 375.70 375.25 375.25 0.4K
12:25 375.85 375.85 375.75 375.75 0.2K
12:30 375.50 375.50 375.05 375.05 0.8K
12:35 375.05 376.15 375.05 376.15 0.6K
12:40 376.30 376.30 374.90 375.65 0.2K
12:45 375.05 375.90 375.05 375.90 0.1K
12:50 375.65 375.65 374.20 374.20 0.1K
12:55 374.80 374.80 373.85 374.35 0.2K
13:00 374.25 374.35 373.85 374.35 0.1K
13:05 374.60 374.60 374.25 374.25 0.1K
13:10 374.25 374.70 374.25 374.70 0.0K
13:15 374.25 374.25 374.20 374.20 0.0K
13:20 374.60 374.60 373.35 373.35 0.1K
13:25 373.70 374.15 373.00 373.70 0.3K
13:30 373.15 374.05 373.15 374.00 0.2K
13:35 374.15 374.15 373.00 373.25 0.2K
13:40 373.30 373.80 373.30 373.80 0.1K
13:45 373.80 373.80 373.80 373.80 0.0K
13:50 373.90 375.05 373.90 374.75 0.0K
13:55 374.85 375.40 374.85 375.40 0.0K
14:00 375.40 375.75 375.40 375.75 0.2K
14:05 374.85 374.85 374.75 374.75 0.3K
14:10 374.75 375.25 374.75 375.25 0.0K
14:15 375.00 375.00 375.00 375.00 0.0K
14:20 374.75 374.90 374.75 374.90 0.0K
14:25 375.25 375.35 374.85 374.85 0.3K
14:30 375.00 375.30 375.00 375.00 0.1K
14:35 375.00 375.05 373.00 373.10 2.0K
14:40 373.35 374.40 373.00 374.10 0.1K
14:45 373.70 374.30 373.25 373.25 0.1K
14:50 373.20 373.20 373.05 373.05 0.1K
14:55 373.60 374.05 371.65 372.35 0.6K
15:00 372.50 372.85 371.35 371.35 0.2K
15:05 372.60 372.60 371.00 371.40 1.4K
15:10 370.85 370.85 370.25 370.60 0.4K
15:15 370.70 371.20 370.20 371.20 0.1K
15:20 370.35 372.00 370.35 371.40 1.2K
15:25 371.30 372.25 370.55 371.20 0.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 366.05 376.65 362.50 369.25 0.1M
2025-09-25 374.05 381.10 370.20 371.20 0.0M
2025-09-24 372.15 383.00 372.15 379.70 0.0M
2025-09-23 386.05 388.80 378.05 381.80 0.0M
2025-09-22 398.50 398.55 383.05 384.75 0.0M
2025-09-19 403.95 404.50 395.45 397.90 0.0M
2025-09-18 392.85 410.15 385.15 404.40 0.1M
2025-09-17 393.15 402.55 390.30 392.85 0.1M
2025-09-16 394.40 401.90 388.45 390.20 0.1M
2025-09-15 396.85 399.55 391.00 395.90 0.0M
2025-09-12 405.00 413.80 396.00 399.55 0.1M
2025-09-11 399.45 408.60 395.85 402.55 0.1M
2025-09-10 396.95 409.60 395.00 396.85 0.1M
2025-09-09 401.30 407.35 393.90 396.90 0.1M
2025-09-08 419.85 425.40 401.35 403.75 0.1M
2025-09-05 396.85 424.80 395.05 416.65 0.2M
2025-09-04 404.05 411.70 392.70 396.70 0.1M
2025-09-03 379.30 405.00 379.00 402.45 0.2M
2025-09-02 380.30 389.80 375.85 377.60 0.2M
2025-09-01 362.15 383.80 361.25 379.20 0.2M
2025-08-29 356.85 365.55 356.80 363.95 0.1M
2025-08-28 348.30 362.75 340.05 358.15 0.1M
2025-08-26 359.50 359.50 348.70 350.35 0.1M
2025-08-25 360.65 376.20 353.80 360.05 0.4M
2025-08-22 365.10 377.85 355.35 358.75 0.5M
2025-08-21 346.75 366.70 346.00 363.55 0.7M
2025-08-20 355.95 357.60 341.30 347.90 0.2M
2025-08-19 357.95 360.90 353.50 358.95 0.0M
2025-08-18 367.00 368.70 355.95 362.80 0.5M
2025-08-14 366.95 366.95 347.95 361.70 0.1M
2025-08-13 371.35 371.95 359.00 367.00 0.0M
2025-08-12 369.45 380.30 362.30 364.90 0.1M
2025-08-11 351.05 370.35 351.05 363.50 0.1M
2025-08-08 360.95 365.00 353.20 360.20 0.2M
2025-08-07 342.15 364.25 336.65 360.95 0.1M
2025-08-06 345.65 359.30 340.30 353.25 0.0M
2025-08-05 340.75 353.70 337.55 349.35 0.0M
2025-08-04 334.05 346.30 330.15 342.70 0.0M
2025-08-01 347.15 347.15 330.00 331.20 0.0M
2025-07-31 318.95 345.90 306.85 341.60 0.2M
2025-07-30 335.65 342.00 335.50 336.80 0.0M
2025-07-29 337.00 340.10 333.90 335.65 0.0M
2025-07-28 344.00 347.00 332.75 335.65 0.0M
2025-07-25 347.90 350.95 345.20 346.35 0.0M
2025-07-24 350.80 352.10 346.80 347.90 0.0M
2025-07-23 351.60 353.35 344.80 347.35 0.0M
2025-07-22 372.35 372.35 350.00 350.75 0.0M
2025-07-21 369.75 369.75 362.00 365.00 0.0M
2025-07-18 360.05 366.40 357.00 362.10 0.1M
2025-07-17 344.95 373.35 343.55 357.90 0.3M
2025-07-16 343.75 346.95 341.35 341.90 0.0M
2025-07-15 341.50 345.95 337.30 343.25 0.0M
2025-07-14 338.45 340.30 334.05 336.45 0.0M
2025-07-11 341.75 342.05 338.95 339.70 0.0M
2025-07-10 346.55 346.55 341.10 342.05 0.0M
2025-07-09 348.95 354.00 343.10 345.55 0.0M
2025-07-08 348.90 349.90 336.35 345.55 0.0M
2025-07-07 342.85 357.80 341.50 343.40 0.0M
2025-07-04 342.35 348.55 341.15 347.55 0.0M
2025-07-03 344.60 344.60 340.15 342.55 0.0M
2025-07-02 347.20 347.20 339.20 341.95 0.0M
2025-07-01 346.45 347.05 342.30 343.45 0.0M
2025-06-30 348.20 348.20 340.95 343.90 0.0M
2025-06-27 344.85 355.25 343.05 345.05 0.0M
2025-06-26 347.75 348.50 339.25 342.00 0.0M
2025-06-25 344.60 349.30 343.30 344.25 0.0M
2025-06-24 348.60 351.30 341.60 342.60 0.1M
2025-06-23 341.40 346.50 341.35 342.55 0.0M
2025-06-20 349.85 352.90 344.70 346.65 0.0M
2025-06-19 363.00 366.35 348.00 348.90 0.0M
2025-06-18 358.00 370.00 356.05 363.35 0.0M
2025-06-17 373.95 373.95 356.15 357.15 0.0M
2025-06-16 355.95 365.25 351.10 363.15 0.0M
2025-06-13 351.60 361.30 351.60 359.00 0.1M
2025-06-12 361.50 367.05 356.75 358.90 0.0M
2025-06-11 360.30 366.60 359.00 362.60 0.1M
2025-06-10 351.00 373.55 351.00 359.30 0.2M
2025-06-09 362.40 365.00 349.35 350.40 0.0M
2025-06-06 366.85 367.90 358.75 359.35 0.1M
2025-06-05 362.95 370.20 359.00 360.25 0.0M
2025-06-04 368.05 368.10 362.80 363.80 0.0M
2025-06-03 366.30 375.10 366.30 368.10 0.0M
2025-06-02 376.00 376.15 366.80 368.90 0.1M
2025-05-30 375.00 380.80 367.85 376.15 0.0M
2025-05-29 372.05 382.40 369.35 371.80 0.0M
2025-05-28 391.10 393.25 372.65 374.15 0.1M
2025-05-27 392.90 395.00 384.10 392.10 0.1M
2025-05-26 383.85 401.40 379.05 392.90 0.1M
2025-05-23 382.10 389.50 378.00 384.25 0.0M
2025-05-22 382.05 389.95 378.50 381.35 0.1M
2025-05-21 389.60 391.50 379.80 384.95 0.1M
2025-05-20 399.65 399.65 381.00 385.30 0.0M
2025-05-19 373.60 395.95 373.60 390.90 0.1M
2025-05-16 371.30 389.25 371.30 377.75 0.2M
2025-05-15 369.95 375.55 365.85 374.30 0.1M
2025-05-14 369.95 375.00 361.05 367.55 0.1M
2025-05-13 364.85 371.90 361.05 366.25 0.1M
2025-05-12 365.20 375.00 360.00 363.70 0.1M
2025-05-09 342.75 350.80 340.00 348.95 0.1M
2025-05-08 361.50 366.40 349.70 352.05 0.0M
2025-05-07 352.30 358.10 339.30 351.75 0.1M
2025-05-06 379.55 380.95 358.60 361.55 0.1M
2025-05-05 359.35 384.30 355.90 377.65 0.1M
2025-05-02 364.40 371.50 354.00 358.75 0.1M
2025-04-30 363.30 383.20 356.75 368.65 0.1M
2025-04-29 375.95 376.00 360.55 365.10 0.1M
2025-04-28 388.95 388.95 371.70 372.75 0.0M
2025-04-25 369.10 396.50 347.95 385.30 0.2M
2025-04-24 378.15 380.60 367.60 369.10 0.1M
2025-04-23 392.50 395.15 378.75 381.35 0.0M
2025-04-22 396.75 404.25 381.10 386.00 0.1M
2025-04-21 399.50 403.85 385.45 393.15 0.1M
2025-04-17 377.95 408.50 376.90 397.50 0.4M
2025-04-16 384.80 388.40 366.00 376.55 0.2M
2025-04-15 342.10 387.30 340.00 381.85 0.6M
2025-04-11 302.00 327.00 302.00 327.00 0.7M
2025-04-09 291.85 293.05 262.55 272.50 0.1M
2025-04-08 291.05 307.00 288.05 297.45 0.1M
2025-04-07 252.00 292.15 252.00 287.70 0.1M
2025-04-04 366.85 366.85 294.85 307.35 0.4M
2025-04-03 375.00 375.00 345.50 368.55 0.1M
2025-04-02 378.95 386.40 370.40 383.85 0.0M
2025-04-01 370.00 384.00 363.10 378.35 0.1M
2025-03-28 386.95 394.05 372.00 376.30 0.0M
2025-03-27 386.35 393.70 382.30 384.75 0.0M
2025-03-26 397.10 397.30 380.00 386.35 0.1M
2025-03-25 408.35 415.65 391.00 393.40 0.0M
2025-03-24 414.95 425.00 406.10 407.90 0.0M
2025-03-21 415.95 421.40 406.45 408.75 0.0M
2025-03-20 419.00 422.50 410.25 413.20 0.1M
2025-03-19 414.75 431.35 410.00 415.95 0.1M
2025-03-18 389.00 410.50 385.90 408.30 0.1M
2025-03-17 393.40 396.20 381.45 384.25 0.0M
2025-03-13 400.15 404.35 382.45 385.65 0.1M
2025-03-12 408.20 413.65 391.40 397.20 0.1M
2025-03-11 395.45 410.05 388.55 406.90 0.1M
2025-03-10 393.60 419.60 383.60 404.65 0.1M
2025-03-07 391.30 397.20 385.00 389.30 0.1M
2025-03-06 393.05 399.20 386.30 388.95 0.1M
2025-03-05 375.50 393.00 373.80 391.40 0.1M
2025-03-04 350.65 382.00 350.65 372.00 0.2M
2025-03-03 356.20 371.00 339.35 357.80 0.2M
2025-02-28 369.30 383.00 360.05 366.85 0.1M
2025-02-27 400.00 400.00 370.00 374.90 0.0M
2025-02-25 390.25 398.00 386.70 392.80 0.1M
2025-02-24 387.95 399.70 379.30 390.25 0.1M
2025-02-21 401.40 413.75 385.25 397.15 0.2M
2025-02-20 397.00 414.95 386.05 403.25 0.1M
2025-02-19 356.00 407.50 350.30 401.55 0.3M
2025-02-18 394.05 395.95 345.35 360.75 0.2M
2025-02-17 376.30 399.20 367.00 393.40 0.2M
2025-02-14 405.05 406.80 373.35 383.90 0.1M
2025-02-13 424.10 426.45 399.75 402.60 0.1M
2025-02-12 404.80 449.90 393.70 422.60 0.4M
2025-02-11 455.05 459.55 384.00 407.15 0.5M
2025-02-10 499.70 503.10 452.30 456.20 0.2M
2025-02-07 536.80 538.45 484.15 490.90 0.2M
2025-02-06 532.40 546.50 524.70 532.10 0.1M
2025-02-05 543.00 553.30 523.55 532.10 0.1M
2025-02-04 546.50 563.45 529.05 542.90 0.1M
2025-02-03 520.25 541.00 507.50 535.60 0.1M
2025-02-01 499.85 537.80 487.80 520.45 0.2M
2025-01-31 498.10 502.25 483.05 491.95 0.1M
2025-01-30 468.45 517.75 451.00 488.60 0.2M
2025-01-29 425.35 468.90 425.35 464.60 0.2M
2025-01-28 437.05 449.40 410.00 429.30 0.1M
2025-01-27 444.80 450.00 407.40 436.60 0.2M
2025-01-24 473.45 474.25 438.00 446.15 0.1M
2025-01-23 478.05 487.00 469.60 473.45 0.0M
2025-01-22 496.15 496.35 450.00 476.75 0.2M
2025-01-21 527.45 530.70 492.00 494.05 0.2M
2025-01-20 526.55 543.00 520.55 523.80 0.1M
2025-01-17 515.10 535.50 515.10 525.45 0.1M
2025-01-16 534.80 569.00 516.10 522.70 0.1M
2025-01-15 531.05 538.95 510.20 521.00 0.1M
2025-01-14 477.95 540.45 457.20 520.60 0.3M
2025-01-13 465.00 486.25 454.60 467.80 0.1M
2025-01-10 477.45 495.00 454.55 467.50 0.1M
2025-01-09 479.05 504.80 465.50 472.00 0.2M
2025-01-08 492.70 492.70 473.30 479.00 0.1M
2025-01-07 423.60 499.00 417.40 493.60 0.5M
2025-01-06 425.00 428.60 408.10 415.90 0.1M
2025-01-03 418.00 438.70 415.00 425.40 0.1M
2025-01-02 384.95 428.55 383.45 416.40 0.3M
2025-01-01 391.85 393.45 379.00 382.55 0.0M