Gillanders Arbuthnot

GIAR
🏛️ india →
107.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 114.20 114.20 114.20 114.20 0.1K
09:15 121.99 121.99 121.99 121.99 0.0K
09:16 118.18 118.18 118.18 118.18 0.0K
09:17 119.85 119.85 119.20 119.20 0.1K
09:18 119.60 119.60 118.73 119.46 0.2K
09:19 119.65 119.65 119.61 119.61 0.0K
09:31 119.61 119.61 119.61 119.61 0.0K
09:34 119.65 119.65 119.64 119.64 0.0K
09:35 119.27 119.27 119.27 119.27 0.0K
09:38 119.63 119.63 119.63 119.63 0.0K
09:39 119.63 119.63 119.63 119.63 0.0K
09:40 119.63 119.63 119.63 119.63 0.0K
09:41 119.63 119.63 119.60 119.60 0.0K
09:46 119.57 119.57 119.57 119.57 0.0K
09:52 118.47 118.79 118.47 118.79 0.1K
09:53 118.76 118.76 118.76 118.76 0.0K
09:55 118.80 118.80 118.80 118.80 0.0K
09:57 118.51 118.51 118.51 118.51 0.0K
09:59 118.62 118.62 118.62 118.62 0.0K
10:01 118.49 118.49 118.49 118.49 0.0K
10:10 118.65 118.65 118.65 118.65 0.0K
10:28 118.50 118.50 118.50 118.50 0.0K
10:31 118.43 118.43 118.43 118.43 0.0K
10:40 118.43 118.43 118.43 118.43 0.0K
10:41 118.28 118.28 118.28 118.28 0.1K
10:42 118.14 118.29 118.14 118.29 0.0K
10:44 118.26 118.26 118.26 118.26 0.0K
10:45 118.26 118.56 118.26 118.56 0.1K
10:46 118.79 119.30 118.79 119.25 0.1K
10:47 119.01 119.17 118.00 118.00 0.4K
10:48 118.35 118.51 118.01 118.50 0.2K
10:49 118.20 118.53 118.17 118.53 0.0K
10:50 118.16 118.53 118.10 118.10 0.0K
10:51 118.24 119.26 118.21 119.25 0.3K
10:52 119.01 119.35 119.00 119.01 0.1K
10:54 118.54 118.54 118.54 118.54 0.0K
10:56 118.63 118.63 118.63 118.63 0.0K
11:02 118.57 118.57 118.57 118.57 0.0K
11:10 118.45 118.59 118.27 118.59 0.1K
11:21 118.05 118.05 118.05 118.05 0.4K
11:22 118.00 118.00 118.00 118.00 0.1K
11:23 117.35 117.35 117.35 117.35 0.0K
11:47 118.53 118.53 118.53 118.53 0.0K
11:58 117.99 117.99 117.86 117.86 0.1K
11:59 117.65 117.99 117.65 117.99 0.1K
12:00 117.84 118.69 117.84 118.69 0.1K
12:01 119.18 119.18 118.61 118.85 0.1K
12:02 118.93 118.93 118.41 118.89 0.1K
12:03 118.51 118.80 118.21 118.51 0.1K
12:04 118.51 118.78 118.51 118.56 0.0K
12:05 118.56 118.63 118.56 118.63 0.0K
12:06 118.65 118.65 118.41 118.41 0.0K
12:07 118.61 118.61 118.60 118.60 0.0K
12:09 118.69 118.79 118.69 118.79 0.0K
12:11 118.47 118.47 118.10 118.20 0.1K
12:12 118.25 118.25 118.20 118.25 0.0K
12:16 118.09 118.10 118.03 118.03 0.0K
12:17 117.97 117.97 117.97 117.97 0.0K
12:18 117.80 117.99 117.63 117.63 0.1K
12:19 117.75 118.37 117.70 118.31 0.1K
12:21 118.47 118.77 118.41 118.41 0.0K
12:22 118.77 118.80 118.77 118.80 0.0K
12:23 118.70 118.70 118.70 118.70 0.0K
12:24 118.29 118.45 118.29 118.45 0.1K
12:25 118.31 118.40 118.31 118.40 0.0K
12:26 118.00 118.31 117.95 117.95 0.0K
12:27 118.25 118.25 118.20 118.20 0.0K
12:28 118.26 118.35 118.26 118.35 0.0K
12:29 118.25 118.25 118.02 118.02 0.0K
12:30 118.05 118.10 117.89 118.10 0.0K
12:31 119.38 119.38 118.24 118.24 0.5K
12:32 118.11 118.41 118.11 118.41 0.0K
12:33 118.70 118.70 118.70 118.70 0.0K
13:46 119.57 119.57 119.57 119.57 0.2K
13:48 118.88 118.88 118.88 118.88 0.0K
13:51 118.78 118.78 118.78 118.78 0.0K
13:55 118.71 118.71 118.71 118.71 0.0K
14:14 119.57 119.57 118.97 118.97 0.2K
14:19 118.70 118.70 118.70 118.70 0.2K
14:27 117.50 117.50 117.50 117.50 1.7K
14:36 117.50 117.50 117.50 117.50 0.0K
14:43 117.50 117.50 117.50 117.50 0.1K
14:58 118.14 118.14 118.14 118.14 0.0K
15:01 117.55 117.55 117.55 117.55 0.0K
15:05 117.50 117.50 117.50 117.50 0.1K
15:10 117.50 117.50 117.50 117.50 0.1K
15:18 118.03 118.03 118.03 118.03 0.0K
15:21 118.07 118.07 117.50 117.50 0.1K
15:23 118.07 118.07 118.07 118.07 0.1K
15:25 118.07 118.07 118.07 118.07 0.0K
15:27 118.07 118.07 118.07 118.07 0.2K
15:29 118.07 118.07 117.83 117.83 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 113.59 113.59 106.00 107.46 0.0M
2025-09-25 114.65 116.90 113.01 113.79 0.0M
2025-09-24 116.21 119.50 116.21 117.48 0.0M
2025-09-23 119.19 119.19 116.00 116.21 0.0M
2025-09-22 114.20 121.99 114.20 117.83 0.0M
2025-09-19 118.00 120.53 118.00 119.97 0.0M
2025-09-18 119.00 120.00 116.10 117.59 0.0M
2025-09-17 120.40 120.61 117.07 117.68 0.0M
2025-09-16 119.73 124.00 118.07 118.78 0.0M
2025-09-15 120.41 124.41 117.00 117.92 0.0M
2025-09-12 127.99 127.99 120.30 121.01 0.0M
2025-09-11 122.34 125.00 120.08 124.27 0.0M
2025-09-10 125.01 125.01 120.10 121.43 0.0M
2025-09-09 124.77 124.99 121.50 122.72 0.0M
2025-09-08 121.20 126.00 121.20 124.77 0.0M
2025-09-05 123.61 128.79 120.10 121.50 0.0M
2025-09-04 119.99 131.89 119.99 126.80 0.0M
2025-09-03 119.32 121.50 118.31 120.57 0.0M
2025-09-02 120.00 123.00 117.00 118.27 0.0M
2025-09-01 115.98 121.20 113.19 119.60 0.0M
2025-08-29 119.49 121.00 111.10 114.16 0.0M
2025-08-28 121.26 122.95 118.00 118.64 0.0M
2025-08-26 124.99 127.72 121.21 123.06 0.0M
2025-08-25 121.01 127.03 121.00 125.12 0.0M
2025-08-22 123.39 124.75 118.00 120.69 0.0M
2025-08-21 122.50 125.05 121.55 123.39 0.0M
2025-08-20 123.40 125.97 120.51 123.50 0.0M
2025-08-19 119.21 121.95 117.99 120.57 0.0M
2025-08-18 117.99 123.79 117.99 119.21 0.0M
2025-08-14 128.00 128.00 119.35 120.32 0.0M
2025-08-13 118.60 124.00 118.60 122.39 0.0M
2025-08-12 118.00 123.50 118.00 119.73 0.0M
2025-08-11 119.24 122.90 116.46 119.02 0.0M
2025-08-08 127.12 129.38 117.00 119.24 0.1M
2025-08-07 139.94 140.65 129.27 132.66 0.0M
2025-08-06 142.81 142.81 137.00 139.24 0.0M
2025-08-05 144.99 145.43 136.41 139.97 0.0M
2025-08-04 145.00 148.99 141.00 143.10 0.0M
2025-08-01 148.20 151.90 143.50 145.31 0.2M
2025-07-31 140.55 149.70 140.55 146.10 0.2M
2025-07-30 144.00 151.00 139.30 143.34 0.7M
2025-07-29 133.96 139.90 132.01 137.65 0.1M
2025-07-28 135.00 142.00 126.20 130.75 0.2M
2025-07-25 129.35 136.25 126.98 131.62 0.1M
2025-07-24 130.70 131.14 123.51 125.87 0.0M
2025-07-23 130.96 132.56 127.58 129.28 0.0M
2025-07-22 130.18 133.70 127.39 130.85 0.0M
2025-07-21 129.10 132.94 128.54 129.30 0.0M
2025-07-18 134.94 135.54 128.57 131.54 0.0M
2025-07-17 132.31 133.99 131.00 131.82 0.0M
2025-07-16 133.88 137.50 132.10 132.90 0.0M
2025-07-15 138.50 138.50 133.50 133.88 0.0M
2025-07-14 132.75 138.56 130.84 135.70 0.0M
2025-07-11 130.07 138.80 130.00 132.75 0.0M
2025-07-10 130.18 133.00 129.48 131.91 0.0M
2025-07-09 131.05 132.00 127.50 130.84 0.0M
2025-07-08 130.00 133.35 127.41 131.14 0.0M
2025-07-07 135.30 136.98 132.00 132.81 0.0M
2025-07-04 138.49 139.20 135.64 136.64 0.0M
2025-07-03 139.41 141.98 136.01 138.04 0.1M
2025-07-02 138.50 139.00 133.65 137.85 0.0M
2025-07-01 139.41 140.26 135.00 137.11 0.0M
2025-06-30 139.50 142.00 135.54 137.79 0.0M
2025-06-27 136.05 142.50 135.42 137.97 0.1M
2025-06-26 143.09 143.40 135.11 136.78 0.1M
2025-06-25 138.40 145.80 138.40 141.61 0.0M
2025-06-24 144.03 147.00 137.30 138.49 0.1M
2025-06-23 143.56 150.05 140.42 143.82 0.3M
2025-06-20 137.99 148.80 136.10 143.04 0.4M
2025-06-19 141.00 146.88 129.00 135.13 0.7M
2025-06-18 127.06 138.50 125.50 135.15 0.2M
2025-06-17 129.28 130.02 125.31 126.46 0.0M
2025-06-16 127.34 130.00 124.90 126.54 0.0M
2025-06-13 129.30 129.90 126.29 128.12 0.0M
2025-06-12 130.50 132.78 127.82 129.13 0.0M
2025-06-11 126.00 129.98 126.00 128.43 0.0M
2025-06-10 126.20 131.25 126.20 127.48 0.0M
2025-06-09 134.95 134.95 127.46 128.78 0.0M
2025-06-06 132.92 136.59 130.54 131.84 0.1M
2025-06-05 124.03 128.19 124.03 127.03 0.0M
2025-06-04 130.58 131.20 125.00 125.55 0.0M
2025-06-03 131.73 134.90 129.00 130.89 0.0M
2025-06-02 126.92 133.50 126.00 131.73 0.1M
2025-05-30 117.31 127.50 115.32 125.66 0.1M
2025-05-29 120.50 120.50 117.15 117.31 0.0M
2025-05-28 121.00 121.00 117.01 117.93 0.0M
2025-05-27 116.71 123.00 116.21 119.97 0.0M
2025-05-26 115.00 116.74 115.00 115.88 0.0M
2025-05-23 117.85 117.85 115.25 115.28 0.0M
2025-05-22 117.79 119.00 116.14 117.48 0.0M
2025-05-21 118.01 118.99 114.90 117.45 0.0M
2025-05-20 122.92 123.98 115.55 116.93 0.0M
2025-05-19 113.32 121.34 110.99 120.26 0.1M
2025-05-16 112.43 113.00 110.10 110.31 0.0M
2025-05-15 114.80 114.80 110.12 112.11 0.0M
2025-05-14 117.85 117.85 110.50 110.63 0.0M
2025-05-13 113.50 116.21 110.01 112.10 0.0M
2025-05-12 109.00 119.19 106.10 115.27 0.0M
2025-05-09 119.03 124.00 108.40 111.96 0.1M
2025-05-08 118.51 124.90 116.79 119.03 0.0M
2025-05-07 119.11 120.29 114.79 118.67 0.0M
2025-05-06 119.88 121.37 115.65 117.02 0.0M
2025-05-05 123.00 123.00 117.00 117.80 0.0M
2025-05-02 122.80 122.80 118.17 120.20 0.0M
2025-04-30 119.99 125.00 115.22 120.75 0.1M
2025-04-29 111.95 118.75 111.95 117.46 0.0M
2025-04-28 111.00 117.00 107.00 110.83 0.0M
2025-04-25 116.00 117.15 108.51 112.11 0.0M
2025-04-24 109.96 119.00 108.06 114.84 0.0M
2025-04-23 108.95 113.20 108.95 111.11 0.0M
2025-04-22 109.88 110.85 106.01 109.17 0.0M
2025-04-21 99.97 109.00 97.75 107.73 0.0M
2025-04-17 96.74 100.50 95.01 99.58 0.0M
2025-04-16 100.30 101.98 95.00 96.02 0.0M
2025-04-15 103.37 104.47 97.00 99.29 0.0M
2025-04-11 106.70 107.38 102.00 102.36 0.0M
2025-04-09 105.40 105.40 99.04 101.43 0.0M
2025-04-08 102.92 104.49 99.00 99.24 0.0M
2025-04-07 99.00 103.58 98.20 101.57 0.0M
2025-04-04 104.00 107.77 102.15 104.60 0.0M
2025-04-03 102.00 103.60 98.50 103.60 0.0M
2025-04-02 97.43 101.12 97.43 98.67 0.0M
2025-04-01 97.20 97.20 95.35 96.31 0.0M
2025-03-28 96.13 97.39 95.10 97.20 0.0M
2025-03-27 96.49 98.00 96.00 96.87 0.0M
2025-03-26 96.93 97.40 94.00 94.73 0.0M
2025-03-25 97.20 98.75 96.80 97.60 0.0M
2025-03-24 100.42 102.37 95.00 95.85 0.0M
2025-03-21 98.14 100.03 97.30 99.26 0.0M
2025-03-20 98.76 99.90 97.65 98.00 0.0M
2025-03-19 97.24 100.00 96.42 98.75 0.0M
2025-03-18 93.89 98.00 91.62 95.83 0.0M
2025-03-17 101.00 102.00 93.39 93.39 0.0M
2025-03-13 102.30 102.30 96.71 98.31 0.0M
2025-03-12 103.65 103.65 100.00 101.80 0.0M
2025-03-11 101.00 105.00 101.00 104.17 0.0M
2025-03-10 105.00 105.00 102.06 103.05 0.0M
2025-03-07 100.00 104.50 98.55 104.24 0.0M
2025-03-06 97.11 101.00 96.50 99.79 0.0M
2025-03-05 99.00 101.99 98.00 100.03 0.0M
2025-03-04 98.08 102.00 95.00 98.14 0.0M
2025-03-03 103.45 103.45 98.07 98.08 0.0M
2025-02-28 106.95 107.00 101.60 103.24 0.0M
2025-02-27 108.75 109.20 105.50 106.95 0.0M
2025-02-25 110.50 110.50 107.51 109.40 0.0M
2025-02-24 104.00 110.95 104.00 107.77 0.0M
2025-02-21 108.00 109.95 106.90 107.68 0.0M
2025-02-20 110.97 110.97 106.04 110.07 0.0M
2025-02-19 105.00 110.79 105.00 110.27 0.0M
2025-02-18 106.00 113.00 105.03 107.45 0.0M
2025-02-17 104.50 110.80 104.50 110.56 0.0M
2025-02-14 115.70 115.70 109.00 109.37 0.0M
2025-02-13 115.89 116.89 113.10 113.43 0.0M
2025-02-12 116.61 116.90 110.77 113.00 0.0M
2025-02-11 119.00 119.96 114.62 116.61 0.0M
2025-02-10 115.00 119.07 115.00 118.96 0.0M
2025-02-07 110.00 116.00 110.00 113.40 0.0M
2025-02-06 112.99 114.00 110.99 112.93 0.0M
2025-02-05 113.49 113.99 112.01 113.33 0.0M
2025-02-04 110.45 114.92 110.00 110.81 0.0M
2025-02-03 110.50 110.90 106.80 110.45 0.0M
2025-02-01 110.00 111.00 109.00 110.65 0.0M
2025-01-31 107.00 110.73 106.00 109.65 0.0M
2025-01-30 110.85 110.85 108.88 110.35 0.0M
2025-01-29 110.00 110.00 107.00 108.69 0.0M
2025-01-28 111.01 111.01 106.46 108.32 0.0M
2025-01-27 117.00 117.00 112.07 112.07 0.0M
2025-01-24 118.01 121.89 116.30 117.97 0.0M
2025-01-23 121.40 122.60 117.54 119.00 0.0M
2025-01-22 116.80 122.55 113.30 120.83 0.0M
2025-01-21 113.95 116.80 111.51 116.76 0.0M
2025-01-20 114.99 114.99 111.00 111.24 0.0M
2025-01-17 114.99 114.99 109.21 111.88 0.0M
2025-01-16 113.28 113.28 109.35 112.64 0.0M
2025-01-15 111.20 114.00 110.57 113.28 0.0M
2025-01-14 109.00 115.54 108.50 113.20 0.0M
2025-01-13 113.95 115.98 109.50 110.04 0.0M
2025-01-10 118.06 120.39 114.94 115.27 0.0M
2025-01-09 124.00 124.00 117.00 120.99 0.0M
2025-01-08 126.00 126.00 119.90 121.94 0.0M
2025-01-07 121.99 124.89 119.70 122.96 0.0M
2025-01-06 126.00 127.00 120.01 122.30 0.0M
2025-01-03 129.10 129.95 126.00 126.01 0.0M
2025-01-02 128.50 129.85 126.26 129.01 0.0M
2025-01-01 129.60 129.60 125.00 128.43 0.0M