G. G. Automotive Gears

GGAU
🏛️ india →
253.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 259.85 266.95 259.85 266.95 0.1K
09:30 259.20 259.20 259.20 259.20 0.0K
09:35 259.20 259.20 258.90 258.90 0.1K
09:40 257.25 259.10 253.50 259.10 0.4K
09:45 259.10 259.10 259.10 259.10 0.0K
09:50 254.25 254.25 250.25 251.30 0.4K
10:00 258.95 259.00 258.95 259.00 0.1K
10:05 259.00 259.00 259.00 259.00 0.0K
10:10 254.00 254.00 254.00 254.00 0.0K
10:20 259.00 259.10 255.15 255.15 0.1K
10:25 259.00 259.00 259.00 259.00 0.0K
10:35 259.00 259.00 258.00 258.00 0.1K
10:40 256.40 256.40 255.10 255.10 0.2K
10:45 255.10 256.40 255.00 256.40 0.2K
10:50 256.40 256.40 256.40 256.40 0.1K
10:55 256.20 256.20 255.10 255.10 0.1K
11:00 258.95 258.95 258.95 258.95 0.0K
11:05 255.00 255.00 255.00 255.00 1.0K
11:10 256.00 256.00 256.00 256.00 0.0K
11:15 255.10 255.10 255.10 255.10 0.0K
11:20 256.00 256.00 256.00 256.00 0.2K
11:30 258.95 258.95 258.90 258.90 0.3K
11:35 258.90 258.90 258.90 258.90 0.1K
11:40 258.90 258.90 258.90 258.90 0.0K
11:45 256.00 256.00 256.00 256.00 0.2K
11:50 256.00 258.95 256.00 258.95 0.0K
12:05 258.95 258.95 258.95 258.95 0.0K
12:10 258.95 258.95 258.95 258.95 0.1K
12:15 258.95 258.95 258.95 258.95 0.0K
12:20 256.35 256.35 256.35 256.35 0.2K
12:25 256.35 256.35 256.35 256.35 0.1K
12:35 256.35 256.35 256.35 256.35 0.1K
12:40 255.10 255.10 255.10 255.10 0.1K
12:50 258.90 258.90 258.90 258.90 0.0K
12:55 258.90 258.90 258.90 258.90 0.0K
13:05 258.90 258.90 258.90 258.90 0.0K
13:20 255.05 255.05 255.05 255.05 0.1K
13:35 255.00 255.00 255.00 255.00 0.1K
13:40 255.00 255.00 255.00 255.00 0.0K
13:50 255.00 255.00 255.00 255.00 0.1K
13:55 255.00 255.00 255.00 255.00 0.1K
14:15 255.50 258.50 255.50 258.50 0.0K
14:20 258.50 258.50 258.50 258.50 0.0K
14:35 258.00 258.00 257.70 257.70 0.1K
14:40 257.00 257.00 257.00 257.00 0.0K
14:45 257.90 257.90 252.95 252.95 1.6K
14:50 252.95 252.95 252.95 252.95 0.4K
15:05 254.00 255.00 254.00 255.00 0.0K
15:10 253.50 255.00 253.50 255.00 0.3K
15:20 254.50 254.50 253.00 254.50 0.4K
15:25 254.50 256.00 253.95 253.95 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 267.50 267.50 250.25 253.95 0.0M
2025-09-25 261.20 268.90 260.00 262.20 0.0M
2025-09-24 265.00 271.95 259.00 263.40 0.0M
2025-09-23 266.80 269.50 260.25 265.90 0.0M
2025-09-22 264.50 269.90 258.20 266.30 0.0M
2025-09-19 266.10 274.90 257.10 263.20 0.0M
2025-09-18 276.90 276.90 266.00 266.80 0.0M
2025-09-17 276.90 276.90 266.10 270.15 0.0M
2025-09-16 266.25 279.00 266.25 269.90 0.0M
2025-09-15 281.70 281.70 268.00 272.30 0.0M
2025-09-12 276.00 280.25 265.00 275.35 0.0M
2025-09-11 266.00 280.00 265.00 275.50 0.0M
2025-09-10 260.10 272.90 260.10 268.25 0.0M
2025-09-09 270.00 278.70 262.00 267.50 0.0M
2025-09-08 280.00 282.00 270.00 270.75 0.0M
2025-09-05 278.10 280.90 271.30 273.45 0.0M
2025-09-04 275.20 279.90 272.10 278.10 0.0M
2025-09-03 278.50 282.00 273.50 275.40 0.0M
2025-09-02 279.50 280.00 271.90 273.40 0.0M
2025-09-01 285.00 285.00 277.15 281.90 0.0M
2025-08-29 276.15 285.00 276.00 283.05 0.0M
2025-08-28 279.00 283.00 273.10 276.30 0.0M
2025-08-26 284.00 284.00 273.50 279.20 0.0M
2025-08-25 278.00 282.00 273.00 274.80 0.0M
2025-08-22 282.90 284.50 278.00 278.65 0.0M
2025-08-21 273.05 283.00 273.05 279.60 0.0M
2025-08-20 279.80 285.00 272.00 275.80 0.0M
2025-08-19 276.00 279.85 275.00 275.95 0.0M
2025-08-18 288.00 288.00 276.05 279.70 0.0M
2025-08-14 280.40 285.00 267.00 275.05 0.0M
2025-08-13 272.45 280.00 266.00 275.85 0.0M
2025-08-12 262.00 276.00 261.45 267.10 0.0M
2025-08-11 282.10 287.90 268.05 275.15 0.0M
2025-08-08 286.00 290.15 280.50 281.45 0.0M
2025-08-07 281.30 291.50 281.30 286.00 0.0M
2025-08-06 294.00 294.00 284.40 287.20 0.0M
2025-08-05 294.50 295.00 284.25 293.55 0.0M
2025-08-04 287.45 298.90 281.20 285.55 0.0M
2025-08-01 302.00 305.85 280.10 284.75 0.0M
2025-07-31 276.25 303.00 274.00 296.60 0.0M
2025-07-30 293.50 293.50 285.00 285.95 0.0M
2025-07-29 294.00 295.00 285.10 292.20 0.0M
2025-07-28 287.00 294.00 281.75 290.60 0.1M
2025-07-25 275.00 276.00 262.00 266.30 0.0M
2025-07-24 280.00 281.00 265.50 271.80 0.0M
2025-07-23 273.90 287.00 266.30 276.00 0.1M
2025-07-22 233.10 273.95 227.00 263.85 0.2M
2025-07-21 248.00 248.00 225.00 234.60 0.0M
2025-07-18 245.00 245.00 236.10 241.30 0.0M
2025-07-17 226.65 242.00 224.80 233.20 0.0M
2025-07-16 239.50 242.70 214.00 224.15 0.0M
2025-07-15 257.50 264.40 234.00 236.30 0.1M
2025-07-14 234.95 254.00 222.00 249.25 0.0M
2025-07-11 230.00 235.00 225.00 228.95 0.0M
2025-07-10 223.00 240.25 223.00 228.00 0.0M
2025-07-09 200.55 221.00 200.00 218.85 0.0M
2025-07-08 215.00 215.00 200.50 203.45 0.0M
2025-07-07 214.00 214.00 203.55 208.10 0.0M
2025-07-04 208.00 211.75 205.00 211.05 0.0M
2025-07-03 207.40 208.70 203.20 206.15 0.0M
2025-07-02 213.25 213.25 202.00 203.30 0.0M
2025-07-01 212.00 212.50 204.50 211.00 0.0M
2025-06-30 208.00 215.95 203.95 205.55 0.0M
2025-06-27 207.00 216.65 206.40 210.05 0.0M
2025-06-26 218.00 218.00 200.00 211.60 0.0M
2025-06-25 209.90 220.00 208.80 217.00 0.0M
2025-06-24 192.70 208.00 190.20 204.35 0.0M
2025-06-23 179.05 192.90 179.05 188.50 0.0M
2025-06-20 181.00 186.00 180.00 184.85 0.0M
2025-06-19 181.00 192.85 179.00 182.55 0.0M
2025-06-18 185.40 192.20 180.00 182.90 0.0M
2025-06-17 194.85 194.85 186.95 187.05 0.0M
2025-06-16 190.05 195.00 190.05 191.85 0.0M
2025-06-13 195.00 195.00 188.00 194.30 0.0M
2025-06-12 186.00 195.00 185.20 190.20 0.1M
2025-06-11 179.00 184.50 175.00 182.90 0.0M
2025-06-10 179.00 181.50 175.00 178.55 0.0M
2025-06-09 176.15 182.90 176.00 178.55 0.0M
2025-06-06 182.40 182.40 173.00 180.05 0.0M
2025-06-05 180.60 181.40 178.65 180.55 0.0M
2025-06-04 179.00 182.00 171.20 177.80 0.0M
2025-06-03 182.60 182.60 176.15 176.95 0.0M
2025-06-02 177.00 183.00 177.00 178.45 0.0M
2025-05-30 181.00 182.95 177.05 179.95 0.0M
2025-05-29 182.95 183.50 176.55 181.30 0.0M
2025-05-28 183.50 183.50 176.00 179.95 0.0M
2025-05-27 176.70 183.50 172.55 181.75 0.0M
2025-05-26 180.95 181.00 175.25 176.70 0.0M
2025-05-23 180.40 180.40 178.05 180.05 0.0M
2025-05-22 178.30 183.45 176.50 180.40 0.0M
2025-05-21 180.95 180.95 175.80 178.85 0.0M
2025-05-20 177.00 182.60 177.00 179.55 0.0M
2025-05-19 179.05 183.00 178.20 180.35 0.0M
2025-05-16 182.00 183.95 179.00 180.00 0.0M
2025-05-15 182.85 182.85 176.10 180.45 0.0M
2025-05-14 182.00 182.90 177.60 178.00 0.0M
2025-05-13 183.95 183.95 170.00 177.65 0.0M
2025-05-12 182.30 189.00 176.10 178.75 0.0M
2025-05-09 185.00 187.00 177.00 180.40 0.0M
2025-05-08 177.00 192.50 177.00 184.95 0.0M
2025-05-07 169.75 179.00 163.50 177.60 0.0M
2025-05-06 179.00 179.00 167.00 170.05 0.0M
2025-05-05 189.00 189.00 176.00 180.85 0.0M
2025-05-02 174.00 189.00 174.00 182.40 0.0M
2025-04-30 191.85 191.85 175.00 179.25 0.0M
2025-04-29 194.90 194.90 186.10 187.75 0.0M
2025-04-28 187.30 193.60 187.30 191.40 0.0M
2025-04-25 192.30 194.00 184.00 191.40 0.0M
2025-04-24 194.00 195.00 188.00 188.35 0.0M
2025-04-23 194.95 197.00 188.00 192.25 0.0M
2025-04-22 199.40 199.40 191.00 191.40 0.0M
2025-04-21 197.95 202.50 192.20 194.35 0.0M
2025-04-17 193.90 193.90 187.05 189.55 0.0M
2025-04-16 183.75 195.00 181.50 190.30 0.0M
2025-04-15 168.85 182.30 168.85 180.95 0.0M
2025-04-11 168.75 175.90 168.75 170.15 0.0M
2025-04-09 170.10 172.85 168.00 168.75 0.0M
2025-04-08 172.40 180.00 171.00 172.05 0.0M
2025-04-07 179.50 179.50 151.00 171.75 0.0M
2025-04-04 186.05 194.00 183.00 186.75 0.0M
2025-04-03 180.15 203.05 180.15 187.70 0.0M
2025-04-02 186.90 190.00 175.00 188.55 0.0M
2025-04-01 179.00 186.95 178.00 185.45 0.0M
2025-03-28 184.80 192.00 167.65 175.25 0.0M
2025-03-27 170.25 187.00 170.25 182.85 0.0M
2025-03-26 189.60 189.60 171.00 175.90 0.0M
2025-03-25 199.00 199.00 186.50 189.60 0.0M
2025-03-24 193.15 197.65 191.50 194.60 0.0M
2025-03-21 195.50 198.95 193.00 193.85 0.0M
2025-03-20 206.95 206.95 192.35 195.50 0.0M
2025-03-19 189.85 199.95 189.85 197.85 0.0M
2025-03-18 191.00 191.00 183.50 189.50 0.0M
2025-03-17 184.00 192.85 183.05 187.75 0.0M
2025-03-13 187.00 189.00 180.20 185.75 0.0M
2025-03-12 188.95 188.95 181.40 183.25 0.0M
2025-03-11 187.00 192.35 181.05 183.50 0.0M
2025-03-10 197.00 198.00 186.50 187.05 0.0M
2025-03-07 198.00 199.85 190.00 191.80 0.0M
2025-03-06 196.50 202.50 194.00 197.50 0.0M
2025-03-05 181.00 208.70 174.80 194.00 0.0M
2025-03-04 166.60 178.85 161.50 174.40 0.0M
2025-03-03 177.00 184.10 162.50 168.80 0.0M
2025-02-28 194.00 194.00 176.55 178.75 0.0M
2025-02-27 190.00 195.75 185.00 185.95 0.0M
2025-02-25 195.35 195.35 190.55 191.65 0.0M
2025-02-24 191.05 194.45 186.05 191.50 0.0M
2025-02-21 196.70 196.95 185.30 191.80 0.0M
2025-02-20 196.00 199.90 187.25 191.45 0.0M
2025-02-19 180.25 198.40 180.25 192.80 0.0M
2025-02-18 192.80 193.00 184.00 185.65 0.0M
2025-02-17 203.95 203.95 190.25 193.75 0.0M
2025-02-14 196.70 209.40 191.00 200.45 0.0M
2025-02-13 197.00 204.60 193.00 196.70 0.0M
2025-02-12 190.05 204.95 187.00 190.25 0.0M
2025-02-11 205.00 205.00 175.00 190.05 0.0M
2025-02-10 209.60 218.70 195.00 195.35 0.0M
2025-02-07 205.00 223.70 200.00 209.60 0.0M
2025-02-06 205.55 212.00 201.25 202.65 0.0M
2025-02-05 216.00 216.00 200.80 205.55 0.0M
2025-02-04 195.00 210.75 191.60 210.75 0.0M
2025-02-03 187.00 192.00 173.70 191.60 0.0M
2025-02-01 188.00 192.00 182.00 188.00 0.0M
2025-01-31 184.70 189.80 170.05 184.50 0.0M
2025-01-30 196.00 196.00 180.05 181.05 0.0M
2025-01-29 186.00 204.00 186.00 192.15 0.0M
2025-01-28 184.00 198.00 171.40 189.45 0.0M
2025-01-27 199.50 200.00 181.90 183.40 0.0M
2025-01-24 215.00 224.40 199.00 202.10 0.0M
2025-01-23 230.00 237.00 213.10 215.00 0.0M
2025-01-22 210.00 231.00 203.00 228.70 0.1M
2025-01-21 224.80 228.80 202.55 210.00 0.0M
2025-01-20 238.90 245.00 211.10 222.05 0.1M
2025-01-17 209.90 232.85 198.10 232.85 0.3M
2025-01-16 165.00 194.40 165.00 194.05 0.1M
2025-01-15 161.95 164.00 155.35 162.00 0.0M
2025-01-14 159.60 159.60 150.25 155.45 0.0M
2025-01-13 156.05 164.75 142.30 153.70 0.0M
2025-01-10 160.00 164.65 159.90 162.15 0.0M
2025-01-09 164.25 164.25 158.55 159.90 0.0M
2025-01-08 160.10 165.30 156.05 163.15 0.0M
2025-01-07 162.00 166.50 160.05 163.90 0.0M
2025-01-06 164.05 164.05 160.45 160.65 0.0M
2025-01-03 167.00 169.70 162.10 163.90 0.0M
2025-01-02 160.55 169.70 160.00 167.00 0.0M
2025-01-01 164.25 164.50 157.30 160.55 0.0M