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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.95 29.90 27.95 29.90 0.0M
2022-12-29 30.60 30.60 28.45 28.50 0.0M
2022-12-28 30.00 30.00 28.10 29.90 0.0M
2022-12-27 29.70 29.70 27.90 29.20 0.0M
2022-12-26 27.55 28.60 27.25 28.60 0.0M
2022-12-23 26.95 28.50 26.60 27.25 0.0M
2022-12-22 28.50 28.50 26.65 28.00 0.0M
2022-12-21 28.40 29.80 27.55 28.05 0.0M
2022-12-20 29.75 29.75 27.75 28.95 0.0M
2022-12-19 28.50 31.20 28.50 28.55 0.0M
2022-12-16 29.10 30.75 28.40 30.00 0.0M
2022-12-15 29.00 30.55 28.20 29.85 0.0M
2022-12-14 29.05 30.35 29.05 29.10 0.0M
2022-12-13 29.20 30.40 29.10 29.20 0.0M
2022-12-12 30.50 30.50 29.15 30.40 0.0M
2022-12-09 30.60 31.90 29.50 30.50 0.0M
2022-12-08 31.95 32.45 31.00 31.05 0.0M
2022-12-07 30.10 32.00 30.10 31.75 0.0M
2022-12-06 31.95 31.95 30.05 31.45 0.0M
2022-12-05 31.90 31.90 29.80 31.05 0.0M
2022-12-02 29.10 30.80 29.05 30.70 0.0M
2022-12-01 30.60 30.60 29.00 29.80 0.0M
2022-11-30 30.35 31.70 28.80 30.00 0.0M
2022-11-29 29.00 30.75 29.00 30.30 0.0M
2022-11-28 29.95 30.20 29.05 29.80 0.0M
2022-11-25 29.40 30.00 28.20 29.75 0.0M
2022-11-24 30.00 30.00 29.55 29.60 0.0M
2022-11-23 30.30 30.30 28.75 29.70 0.0M
2022-11-22 29.95 30.20 28.65 30.10 0.0M
2022-11-21 31.00 31.00 29.05 29.10 0.0M
2022-11-18 29.80 30.55 28.05 29.95 0.0M
2022-11-17 30.70 30.70 29.05 29.30 0.0M
2022-11-16 29.95 30.35 28.30 30.05 0.0M
2022-11-15 30.50 30.95 28.95 29.50 0.0M
2022-11-14 30.90 31.55 29.60 30.45 0.0M
2022-11-11 29.50 31.25 28.40 30.35 0.0M
2022-11-10 30.75 30.75 29.55 29.80 0.0M
2022-11-09 32.90 32.90 30.40 31.10 0.0M
2022-11-07 32.80 34.90 31.90 31.95 0.0M
2022-11-04 35.00 36.05 33.25 33.55 0.0M
2022-11-03 36.30 36.30 34.15 35.00 0.0M
2022-11-02 35.30 36.00 33.00 35.25 0.0M
2022-11-01 33.00 34.85 33.00 34.60 0.1M
2022-10-31 34.00 34.00 32.65 33.20 0.1M
2022-10-28 34.35 34.35 34.35 34.35 0.0M
2022-10-27 32.75 32.75 32.75 32.75 0.0M
2022-10-25 31.20 31.20 31.20 31.20 0.0M
2022-10-24 29.75 29.75 29.75 29.75 0.1M
2022-10-21 28.35 28.35 28.35 28.35 0.0M
2022-10-20 27.00 27.00 26.00 27.00 0.0M
2022-10-19 27.90 27.90 25.85 27.00 0.0M
2022-10-18 26.95 26.95 25.80 26.70 0.0M
2022-10-17 26.95 26.95 24.50 26.50 0.0M
2022-10-14 25.45 25.80 24.60 25.70 0.0M
2022-10-13 25.55 25.55 24.50 24.60 0.0M
2022-10-12 23.35 25.50 23.35 25.35 0.0M
2022-10-11 24.50 25.60 23.90 24.30 0.0M
2022-10-10 25.65 25.65 24.50 24.70 0.0M
2022-10-07 25.35 26.00 24.10 25.65 0.0M
2022-10-06 24.10 26.00 24.05 25.10 0.0M
2022-10-04 24.90 25.30 23.50 25.20 0.0M
2022-10-03 25.00 25.00 24.00 24.10 0.0M
2022-09-30 22.40 24.60 22.40 24.60 0.0M
2022-09-29 22.80 23.65 22.80 23.45 0.0M
2022-09-28 22.50 23.60 22.50 23.55 0.0M
2022-09-27 23.95 23.95 22.00 22.70 0.0M
2022-09-26 23.90 24.35 22.15 22.90 0.0M
2022-09-23 23.20 24.95 23.15 23.30 0.0M
2022-09-22 24.40 25.25 24.00 24.05 0.0M
2022-09-21 22.70 24.45 22.65 24.45 0.0M
2022-09-20 23.05 24.15 23.05 23.30 0.0M
2022-09-19 23.95 23.95 22.10 23.00 0.0M
2022-09-16 22.75 24.20 22.70 22.85 0.0M
2022-09-15 23.40 24.40 23.40 23.80 0.0M
2022-09-14 22.90 24.45 22.90 24.45 0.0M
2022-09-13 24.85 24.90 23.80 23.85 0.0M
2022-09-12 25.25 25.25 23.65 24.80 0.0M
2022-09-09 24.85 24.90 23.30 24.85 0.0M
2022-09-08 25.40 25.40 23.60 23.80 0.0M
2022-09-07 24.40 24.90 24.40 24.50 0.0M
2022-09-06 24.75 25.40 24.40 24.40 0.0M
2022-09-05 24.90 25.65 24.50 25.25 0.0M
2022-09-02 25.15 25.15 23.05 24.45 0.0M
2022-09-01 23.90 24.35 23.90 24.00 0.0M
2022-08-30 23.80 24.40 23.20 23.20 0.0M
2022-08-29 24.70 24.70 23.65 23.75 0.0M
2022-08-26 24.50 24.70 23.30 24.70 0.0M
2022-08-25 23.65 24.40 23.25 24.00 0.0M
2022-08-24 24.70 24.70 22.90 24.45 0.0M
2022-08-23 23.10 24.00 23.10 23.95 0.0M
2022-08-22 23.95 24.00 22.85 23.30 0.0M
2022-08-19 22.60 24.05 22.05 23.95 0.0M
2022-08-18 22.60 24.10 22.60 22.95 0.0M
2022-08-17 23.65 25.00 23.60 23.70 0.0M
2022-08-16 23.75 25.90 23.75 24.80 0.0M
2022-08-12 24.10 24.95 23.95 24.95 0.0M
2022-08-11 24.20 25.35 23.70 25.20 0.0M
2022-08-10 24.95 24.95 23.30 24.90 0.0M
2022-08-08 23.05 24.20 23.05 24.15 0.0M
2022-08-05 23.10 23.50 23.00 23.05 0.0M
2022-08-04 23.50 23.50 22.80 23.00 0.0M
2022-08-03 23.55 24.00 23.45 23.50 0.0M
2022-08-02 23.75 24.50 23.70 24.50 0.0M
2022-08-01 23.80 25.85 23.75 24.65 0.0M
2022-07-29 24.70 24.85 24.00 24.85 0.0M
2022-07-28 21.55 23.70 21.55 23.70 0.0M
2022-07-27 22.05 22.60 22.00 22.60 0.0M
2022-07-26 22.55 23.50 22.55 22.85 0.0M
2022-07-25 23.35 23.35 22.60 22.75 0.0M
2022-07-22 22.15 24.25 22.15 23.40 0.0M
2022-07-21 23.75 23.75 22.70 23.15 0.0M
2022-07-20 24.85 24.85 23.55 23.60 0.0M
2022-07-19 24.00 24.45 24.00 24.10 0.0M
2022-07-18 24.45 24.75 23.40 24.45 0.0M
2022-07-15 24.50 24.95 23.00 24.00 0.0M
2022-07-14 25.10 25.10 24.05 24.20 0.0M
2022-07-13 26.45 26.70 24.20 25.25 0.0M
2022-07-12 25.80 25.80 25.00 25.45 0.0M
2022-07-11 24.75 24.75 23.60 24.60 0.0M
2022-07-08 23.60 23.60 23.00 23.60 0.0M
2022-07-07 23.60 23.60 22.20 22.50 0.0M
2022-07-06 22.65 24.35 22.45 23.10 0.0M
2022-07-05 24.95 24.95 23.05 23.55 0.0M
2022-07-04 24.60 24.60 23.65 23.85 0.0M
2022-07-01 23.45 23.45 23.45 23.45 0.0M
2022-06-30 22.35 22.35 22.00 22.35 0.0M
2022-06-29 20.95 22.00 20.95 21.30 0.0M
2022-06-28 22.45 22.45 21.25 21.95 0.0M
2022-06-27 21.35 22.20 21.25 21.70 0.0M
2022-06-24 21.00 21.30 21.00 21.30 0.0M
2022-06-23 20.30 20.30 20.30 20.30 0.0M
2022-06-22 19.65 19.70 19.40 19.40 0.0M
2022-06-21 20.10 21.10 19.80 20.40 0.0M
2022-06-20 21.15 21.15 20.05 20.10 0.0M
2022-06-17 20.85 20.85 19.90 20.25 0.0M
2022-06-16 21.20 21.50 20.25 20.40 0.0M
2022-06-15 20.45 21.50 20.45 21.05 0.0M
2022-06-14 21.00 21.85 21.00 21.10 0.0M
2022-06-13 22.45 22.45 21.00 21.00 0.0M
2022-06-10 22.70 22.70 21.50 21.65 0.0M
2022-06-09 23.30 23.30 21.25 22.20 0.0M
2022-06-08 22.25 22.80 21.30 22.25 0.0M
2022-06-07 21.30 23.20 21.30 22.00 0.0M
2022-06-06 22.95 22.95 21.60 22.30 0.0M
2022-06-03 22.75 22.75 21.05 22.35 0.0M
2022-06-02 22.15 22.60 21.80 21.80 0.0M
2022-06-01 23.20 23.45 21.50 22.00 0.0M
2022-05-31 21.75 23.10 21.75 22.45 0.0M
2022-05-30 22.05 22.95 21.75 22.70 0.0M
2022-05-27 22.35 22.85 21.75 22.65 0.0M
2022-05-26 21.10 22.20 21.00 21.80 0.0M
2022-05-25 22.05 22.75 22.00 22.10 0.0M
2022-05-24 23.00 23.40 22.00 22.40 0.0M
2022-05-23 24.50 24.50 22.75 23.05 0.0M
2022-05-20 24.15 24.15 22.35 23.50 0.0M
2022-05-19 22.25 23.00 22.25 23.00 0.0M
2022-05-18 22.85 24.85 22.85 23.20 0.0M
2022-05-17 23.95 24.05 22.55 23.90 0.0M
2022-05-16 22.90 22.95 22.90 22.95 0.0M
2022-05-13 20.75 21.95 20.20 21.90 0.0M
2022-05-12 20.05 21.00 20.00 20.95 0.0M
2022-05-11 21.00 21.95 20.65 21.05 0.0M
2022-05-10 20.10 21.50 20.10 21.50 0.0M
2022-05-09 22.10 22.10 20.50 21.05 0.0M
2022-05-06 22.25 22.25 21.10 21.20 0.0M
2022-05-05 22.95 23.10 22.10 22.20 0.0M
2022-05-04 22.10 22.95 22.00 22.00 0.0M
2022-05-02 23.25 23.25 22.10 22.10 0.0M
2022-04-29 23.25 24.45 23.10 23.25 0.0M
2022-04-28 23.65 24.60 23.65 23.75 0.0M
2022-04-27 23.65 24.20 23.60 23.65 0.0M
2022-04-26 24.60 25.30 23.95 24.80 0.0M
2022-04-25 23.00 24.15 23.00 24.10 0.0M
2022-04-22 23.10 23.10 22.90 23.00 0.0M
2022-04-21 24.10 24.10 23.00 23.00 0.0M
2022-04-20 23.05 23.70 23.00 23.00 0.0M
2022-04-19 24.25 24.25 23.00 23.05 0.0M
2022-04-18 23.15 23.90 23.10 23.40 0.0M
2022-04-13 24.90 24.90 23.15 23.70 0.0M
2022-04-12 24.50 24.50 23.10 24.20 0.0M
2022-04-11 23.50 24.35 23.50 24.00 0.0M
2022-04-08 23.95 23.95 23.15 23.60 0.0M
2022-04-07 24.40 24.50 23.50 23.50 0.0M
2022-04-06 24.40 24.40 23.00 23.90 0.0M
2022-04-05 24.45 24.45 23.00 23.50 0.0M
2022-04-04 24.55 24.55 23.85 24.15 0.0M
2022-04-01 24.30 24.60 23.30 23.85 0.0M
2022-03-31 24.00 24.65 23.85 24.30 0.0M
2022-03-30 23.25 24.75 23.25 23.80 0.0M
2022-03-29 23.20 25.55 23.20 24.35 0.0M
2022-03-28 24.45 24.50 24.00 24.40 0.0M
2022-03-25 25.45 25.45 24.00 24.45 0.0M
2022-03-24 26.10 26.10 24.50 24.95 0.0M
2022-03-23 24.10 25.40 24.10 25.40 0.0M
2022-03-22 23.00 24.80 23.00 24.20 0.0M
2022-03-21 25.00 25.00 23.55 24.10 0.0M
2022-03-17 22.75 24.65 22.75 24.20 0.0M
2022-03-16 22.70 23.80 22.00 23.80 0.0M
2022-03-15 23.40 23.95 22.70 22.70 0.0M
2022-03-14 22.35 23.70 22.35 23.45 0.0M
2022-03-11 23.05 23.55 22.50 23.00 0.0M
2022-03-10 23.80 23.85 22.80 23.05 0.0M
2022-03-09 22.70 23.35 21.65 22.75 0.0M
2022-03-08 22.25 22.90 21.30 22.25 0.0M
2022-03-07 23.50 23.50 22.35 22.40 0.0M
2022-03-04 22.90 23.65 22.10 23.50 0.0M
2022-03-03 21.80 23.25 21.75 22.70 0.0M
2022-03-02 24.15 24.25 22.75 22.75 0.0M
2022-02-28 25.25 25.25 22.85 23.65 0.0M
2022-02-25 23.20 25.25 23.20 24.05 0.0M
2022-02-24 24.45 24.45 24.40 24.40 0.0M
2022-02-23 26.50 26.95 24.50 25.65 0.0M
2022-02-22 25.45 27.85 25.45 25.75 0.0M
2022-02-21 26.60 28.50 26.55 26.75 0.0M
2022-02-18 28.05 28.25 26.60 27.90 0.0M
2022-02-17 28.05 29.00 27.90 28.00 0.0M
2022-02-16 28.95 30.00 28.00 29.35 0.0M
2022-02-15 27.85 29.90 27.65 29.45 0.0M
2022-02-14 28.80 30.70 28.80 29.10 0.0M
2022-02-11 29.60 31.00 29.60 30.30 0.0M
2022-02-10 30.85 31.55 29.30 31.15 0.0M
2022-02-09 32.10 32.10 29.70 30.05 0.0M
2022-02-08 30.25 31.75 30.25 31.25 0.0M
2022-02-07 29.00 30.25 28.70 30.25 0.0M
2022-02-04 30.70 30.70 28.35 28.85 0.0M
2022-02-03 28.25 29.80 27.55 29.50 0.0M
2022-02-02 28.55 29.90 28.50 28.80 0.0M
2022-02-01 27.40 29.95 27.40 29.70 0.0M
2022-01-31 30.00 30.00 28.50 28.55 0.0M
2022-01-28 32.50 32.50 29.95 29.95 0.0M
2022-01-27 33.10 33.10 30.95 31.50 0.0M
2022-01-25 30.50 32.95 30.05 32.55 0.0M
2022-01-24 33.00 33.25 31.60 31.60 0.0M
2022-01-21 34.90 35.05 33.25 33.25 0.0M
2022-01-20 35.50 35.90 33.50 34.95 0.0M
2022-01-19 34.80 36.30 33.55 34.70 0.0M
2022-01-18 35.10 35.10 33.30 34.70 0.1M
2022-01-17 33.45 33.45 31.90 33.45 0.0M
2022-01-14 29.00 31.90 28.90 31.90 0.0M
2022-01-13 30.40 31.50 30.40 30.40 0.0M
2022-01-12 32.60 34.20 31.75 31.95 0.0M
2022-01-11 34.55 34.55 32.35 33.40 0.0M
2022-01-10 35.30 35.30 32.20 33.95 0.0M
2022-01-07 31.60 34.50 31.30 33.80 0.1M
2022-01-06 34.90 34.90 32.90 32.90 0.0M
2022-01-05 32.60 35.50 32.50 34.60 0.0M
2022-01-04 37.00 37.00 33.50 34.20 0.0M
2022-01-03 32.35 35.70 32.35 35.25 0.1M