Gujarat Terce Laboratories Ltd (GUTL)

GUTL
🏛️ Inde →
43.86
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.24 18.24 18.24 18.24 0.0M
2021-12-30 17.38 17.38 17.38 17.38 0.0M
2021-12-29 16.56 16.56 15.31 16.56 0.1M
2021-12-28 15.80 15.81 15.00 15.78 0.1M
2021-12-27 15.01 15.90 15.00 15.06 0.0M
2021-12-24 15.97 15.97 15.10 15.15 0.0M
2021-12-23 16.45 16.45 15.11 15.21 0.0M
2021-12-22 15.30 16.05 15.30 15.90 0.0M
2021-12-21 16.39 16.39 14.88 15.40 0.0M
2021-12-20 16.67 16.67 15.18 15.65 0.0M
2021-12-17 15.50 16.75 15.25 15.88 0.0M
2021-12-16 16.48 16.48 15.01 15.96 0.0M
2021-12-15 14.70 15.70 14.70 15.70 0.0M
2021-12-14 14.96 14.96 14.96 14.96 0.0M
2021-12-13 14.40 15.00 14.25 14.25 0.0M
2021-12-10 14.50 14.73 14.30 14.73 0.0M
2021-12-09 14.10 15.49 14.03 14.03 0.0M
2021-12-08 15.51 15.51 14.75 14.76 0.0M
2021-12-07 15.51 15.51 14.95 15.51 0.0M
2021-12-06 14.08 14.78 14.08 14.78 0.0M
2021-12-03 14.08 14.08 13.70 14.08 0.0M
2021-12-02 12.78 13.41 12.78 13.41 0.0M
2021-12-01 13.45 13.45 12.78 12.78 0.0M
2021-11-30 13.45 13.45 13.45 13.45 0.0M
2021-11-29 13.65 14.20 13.65 14.15 0.0M
2021-11-26 13.65 13.65 13.65 13.65 0.0M
2021-11-25 13.65 13.65 13.65 13.65 0.0M
2021-11-24 15.05 15.05 14.35 14.35 0.0M
2021-11-23 15.05 15.05 15.05 15.05 0.0M
2021-11-22 15.80 15.80 15.35 15.80 0.0M
2021-11-18 16.15 16.15 16.15 16.15 0.0M
2021-11-17 16.00 16.50 15.95 16.50 0.0M
2021-11-16 16.75 16.75 16.75 16.75 0.0M
2021-11-15 18.40 18.40 17.60 17.60 0.0M
2021-11-12 18.50 18.50 18.50 18.50 0.0M
2021-11-11 18.50 19.55 18.50 18.50 0.0M
2021-11-10 20.30 20.30 18.40 19.45 0.0M
2021-11-09 19.35 19.35 19.30 19.35 0.0M
2021-11-08 18.45 18.45 18.45 18.45 0.0M
2021-11-04 17.75 17.75 16.95 17.60 0.0M
2021-11-03 16.25 16.95 16.25 16.95 0.0M
2021-11-02 15.75 16.15 14.65 16.15 0.1M
2021-11-01 15.25 15.50 14.50 15.40 0.2M
2021-10-29 15.69 15.69 14.80 15.10 0.0M
2021-10-28 14.99 15.00 14.00 14.95 0.0M
2021-10-27 15.24 15.24 14.30 14.70 0.0M
2021-10-26 14.50 15.20 13.81 15.00 0.0M
2021-10-25 14.52 14.52 13.50 14.52 0.0M
2021-10-22 13.31 13.97 13.31 13.83 0.0M
2021-10-21 14.10 14.10 13.12 13.31 0.0M
2021-10-20 14.40 14.79 13.39 13.48 0.0M
2021-10-19 14.25 14.93 14.09 14.09 0.0M
2021-10-18 14.00 14.98 13.65 14.83 0.0M
2021-10-14 14.75 14.75 14.25 14.31 0.0M
2021-10-13 15.00 15.00 14.28 14.65 0.0M
2021-10-12 14.99 15.10 14.90 15.00 0.0M
2021-10-11 14.99 14.99 13.91 14.50 0.0M
2021-10-08 14.06 14.66 14.06 14.55 0.0M
2021-10-07 14.06 14.89 14.06 14.79 0.0M
2021-10-06 14.90 14.91 14.35 14.55 0.0M
2021-10-05 14.50 14.98 14.40 14.98 0.0M
2021-10-04 14.95 14.99 14.90 14.99 0.0M
2021-10-01 15.00 15.00 15.00 15.00 0.0M
2021-09-30 14.95 15.00 14.85 15.00 0.0M
2021-09-29 14.45 14.70 14.45 14.65 0.0M
2021-09-28 15.04 15.04 14.90 14.90 0.0M
2021-09-27 14.50 15.19 14.40 15.19 0.0M
2021-09-24 14.50 14.50 14.50 14.50 0.0M
2021-09-23 15.25 15.25 14.50 14.50 0.0M
2021-09-22 15.00 15.00 14.93 15.00 0.0M
2021-09-21 14.36 14.49 14.36 14.40 0.0M
2021-09-20 14.25 14.39 14.25 14.39 0.0M
2021-09-17 14.76 14.81 14.21 14.22 0.0M
2021-09-16 14.54 15.00 14.54 14.94 0.0M
2021-09-15 15.05 15.05 14.53 14.53 0.0M
2021-09-14 15.70 15.70 14.25 15.29 0.0M
2021-09-13 15.00 15.00 15.00 15.00 0.0M
2021-09-09 14.16 15.00 13.81 15.00 0.0M
2021-09-08 13.87 14.99 13.87 14.51 0.0M
2021-09-07 15.00 15.00 14.60 14.60 0.0M
2021-09-06 14.49 14.49 14.38 14.38 0.0M
2021-09-03 13.50 14.00 13.50 13.85 0.0M
2021-09-02 14.70 14.70 14.00 14.00 0.0M
2021-09-01 14.65 15.09 14.65 14.70 0.0M
2021-08-31 14.25 14.70 14.25 14.70 0.0M
2021-08-30 13.26 14.27 13.26 14.20 0.0M
2021-08-27 12.50 13.60 12.50 13.60 0.0M
2021-08-26 13.19 13.19 12.62 13.00 0.0M
2021-08-24 13.20 13.20 13.20 13.20 0.0M
2021-08-23 14.00 14.00 13.88 13.88 0.0M
2021-08-20 14.75 15.25 14.60 14.60 0.0M
2021-08-18 14.25 15.30 14.25 15.30 0.0M
2021-08-17 15.43 15.43 14.71 15.00 0.0M
2021-08-16 15.40 15.75 15.40 15.42 0.0M
2021-08-13 14.00 15.43 14.00 15.00 0.0M
2021-08-12 14.59 14.90 14.59 14.70 0.0M
2021-08-11 15.35 15.35 15.35 15.35 0.0M
2021-08-10 17.45 17.45 16.15 16.15 0.0M
2021-08-09 17.60 17.60 17.00 17.00 0.0M
2021-08-06 16.77 16.77 16.77 16.77 0.0M
2021-08-05 15.98 15.98 15.40 15.98 0.0M
2021-08-04 15.22 15.22 15.22 15.22 0.0M
2021-08-03 14.50 14.50 14.50 14.50 0.0M
2021-08-02 13.50 13.81 13.50 13.81 0.0M
2021-07-30 13.16 13.16 13.16 13.16 0.0M
2021-07-29 12.54 12.54 12.54 12.54 0.0M
2021-07-28 11.95 11.95 11.95 11.95 0.0M
2021-07-27 11.39 11.39 11.39 11.39 0.0M
2021-07-26 10.85 10.85 10.85 10.85 0.0M
2021-07-23 9.41 10.34 9.41 10.34 0.0M
2021-07-22 9.85 9.85 9.11 9.85 0.0M
2021-07-20 9.40 9.40 9.40 9.40 0.0M
2021-07-19 9.40 9.40 9.29 9.40 0.0M
2021-07-16 8.96 8.96 8.96 8.96 0.0M
2021-07-15 9.43 9.80 9.43 9.43 0.0M
2021-07-14 9.92 9.92 9.92 9.92 0.0M
2021-07-13 9.41 9.51 9.41 9.45 0.0M
2021-07-12 9.90 9.90 9.25 9.90 0.0M
2021-07-09 9.23 9.73 9.23 9.43 0.0M
2021-07-08 9.80 9.80 9.71 9.71 0.0M
2021-07-07 9.50 10.25 9.50 9.50 0.0M
2021-07-06 9.61 9.80 9.61 9.80 0.0M
2021-07-05 9.11 9.55 9.11 9.50 0.0M
2021-07-02 9.10 9.10 9.10 9.10 0.0M
2021-07-01 9.97 9.97 9.51 9.51 0.0M
2021-06-30 9.50 9.75 9.50 9.50 0.0M
2021-06-29 9.10 9.90 9.10 9.30 0.0M
2021-06-28 9.55 9.55 9.10 9.50 0.0M
2021-06-25 9.25 9.25 9.10 9.10 0.0M
2021-06-24 9.10 9.57 9.10 9.57 0.0M
2021-06-23 9.20 9.57 9.20 9.57 0.0M
2021-06-22 9.65 9.70 9.25 9.65 0.0M
2021-06-21 9.21 9.68 9.21 9.25 0.0M
2021-06-18 9.25 9.69 9.25 9.69 0.0M
2021-06-17 9.18 9.99 9.18 9.70 0.0M
2021-06-16 8.81 9.65 8.81 9.65 0.0M
2021-06-14 9.25 9.25 9.25 9.25 0.0M
2021-06-11 9.44 9.44 9.00 9.00 0.0M
2021-06-10 9.01 9.45 8.75 9.01 0.0M
2021-06-09 9.39 9.39 9.00 9.00 0.0M
2021-06-08 8.50 8.95 8.50 8.95 0.0M
2021-06-07 9.40 9.44 8.55 8.55 0.0M
2021-06-04 9.37 9.37 9.00 9.00 0.0M
2021-06-03 9.00 9.00 8.93 8.93 0.0M
2021-06-02 9.45 9.45 9.40 9.40 0.0M
2021-06-01 9.00 9.01 9.00 9.01 0.0M
2021-05-31 7.80 8.59 7.80 8.59 0.0M
2021-05-28 8.19 8.25 8.19 8.19 0.0M
2021-05-27 8.60 8.60 8.60 8.60 0.0M
2021-05-26 9.45 9.45 9.00 9.00 0.0M
2021-05-25 10.38 10.38 9.42 9.42 0.0M
2021-05-24 9.90 9.90 9.55 9.90 0.0M
2021-05-21 9.50 9.50 9.50 9.50 0.0M
2021-05-20 9.50 9.50 9.50 9.50 0.0M
2021-05-19 10.00 10.00 10.00 10.00 0.0M
2021-05-18 9.87 10.20 9.87 10.20 0.0M
2021-05-17 9.55 10.40 9.55 10.38 0.0M
2021-05-14 9.52 9.95 9.52 9.95 0.0M
2021-05-12 9.96 10.25 9.47 10.02 0.0M
2021-05-11 10.45 10.58 9.95 9.96 0.0M
2021-05-10 10.61 10.61 9.62 10.45 0.0M
2021-05-07 10.57 10.57 10.02 10.12 0.0M
2021-05-06 10.50 10.50 10.07 10.08 0.0M
2021-05-05 10.01 10.01 10.00 10.00 0.0M
2021-05-04 9.54 9.54 9.54 9.54 0.0M
2021-05-03 9.09 9.09 9.09 9.09 0.0M
2021-04-30 8.64 8.66 8.64 8.66 0.0M
2021-04-29 7.47 8.25 7.47 8.25 0.0M
2021-04-28 7.86 7.86 7.86 7.86 0.0M
2021-04-27 7.49 7.49 7.49 7.49 0.0M
2021-04-26 7.14 7.14 7.14 7.14 0.0M
2021-04-23 7.46 7.46 6.76 6.80 0.0M
2021-04-22 7.10 7.11 7.10 7.11 0.0M
2021-04-20 7.23 7.23 7.23 7.23 0.0M
2021-04-19 6.89 7.61 6.89 7.61 0.0M
2021-04-16 7.30 7.30 7.25 7.25 0.0M
2021-04-15 8.00 8.00 7.61 7.61 0.0M
2021-04-09 7.94 8.00 7.94 8.00 0.0M
2021-04-08 8.37 8.37 8.35 8.35 0.0M
2021-04-07 7.30 8.01 7.30 8.01 0.0M
2021-04-06 7.63 7.63 7.63 7.63 0.0M
2021-04-05 7.30 7.30 7.29 7.30 0.0M
2021-03-31 7.58 7.58 6.96 6.96 0.0M
2021-03-30 7.30 7.30 7.30 7.30 0.0M
2021-03-26 7.06 7.07 7.04 7.04 0.0M
2021-03-25 7.41 7.41 7.41 7.41 0.0M
2021-03-24 7.80 7.80 7.80 7.80 0.0M
2021-03-23 7.00 7.59 7.00 7.59 0.0M
2021-03-22 7.49 7.49 7.30 7.30 0.0M
2021-03-19 7.54 7.54 7.50 7.50 0.0M
2021-03-18 6.70 7.20 6.70 7.20 0.0M
2021-03-17 6.92 7.44 6.92 7.02 0.0M
2021-03-16 6.93 7.45 6.93 7.10 0.0M
2021-03-15 7.12 7.20 7.12 7.20 0.0M
2021-03-12 7.25 7.49 7.21 7.49 0.0M
2021-03-10 7.58 7.58 7.58 7.58 0.0M
2021-03-09 7.80 7.97 7.25 7.97 0.0M
2021-03-05 7.61 7.61 7.61 7.61 0.0M
2021-03-04 7.61 7.99 7.61 7.99 0.0M
2021-03-03 7.61 8.00 7.61 8.00 0.0M
2021-03-01 7.72 8.00 7.72 8.00 0.0M
2021-02-26 8.10 8.10 8.10 8.10 0.0M
2021-02-25 7.86 7.86 7.86 7.86 0.0M
2021-02-24 7.50 7.50 7.50 7.50 0.0M
2021-02-23 7.50 7.50 7.50 7.50 0.0M
2021-02-22 7.16 7.21 7.16 7.21 0.0M
2021-02-19 7.50 7.50 7.50 7.50 0.0M
2021-02-18 7.30 7.50 7.30 7.50 0.0M
2021-02-17 7.51 7.51 7.46 7.46 0.0M
2021-02-16 7.85 7.85 7.85 7.85 0.0M
2021-02-15 7.20 7.56 7.20 7.56 0.0M
2021-02-12 7.48 7.48 6.84 7.20 0.0M
2021-02-11 7.15 7.15 7.15 7.15 0.0M
2021-02-10 7.20 7.50 7.20 7.50 0.0M
2021-02-09 7.48 7.48 7.45 7.48 0.0M
2021-02-08 7.50 7.50 7.13 7.13 0.0M
2021-02-05 8.10 8.10 7.50 7.50 0.0M
2021-02-04 8.20 8.20 7.79 7.79 0.0M
2021-02-03 8.20 8.20 7.51 8.20 0.0M
2021-02-02 7.13 7.86 7.13 7.85 0.0M
2021-02-01 7.49 7.49 7.49 7.49 0.0M
2021-01-29 7.49 7.49 7.49 7.49 0.0M
2021-01-27 7.25 7.25 6.89 7.25 0.0M
2021-01-22 7.31 7.31 7.25 7.25 0.0M
2021-01-21 7.25 7.61 7.25 7.61 0.0M
2021-01-20 7.21 7.75 7.21 7.25 0.0M
2021-01-19 7.26 7.50 7.26 7.50 0.0M
2021-01-18 7.61 7.61 7.60 7.60 0.0M
2021-01-15 7.41 7.56 7.41 7.56 0.0M
2021-01-14 7.75 7.75 7.75 7.75 0.0M
2021-01-13 7.42 7.42 7.40 7.40 0.0M
2021-01-12 7.35 7.78 7.35 7.78 0.0M
2021-01-11 7.99 7.99 7.31 7.64 0.0M
2021-01-08 7.65 7.65 7.36 7.65 0.0M
2021-01-07 7.62 7.62 7.62 7.62 0.0M
2021-01-06 8.20 8.20 7.75 7.75 0.0M
2021-01-05 7.95 8.05 7.95 8.05 0.0M
2021-01-04 8.40 8.40 8.32 8.32 0.0M
2021-01-01 8.36 8.75 8.36 8.75 0.0M