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
2023-12-29 98.55 103.00 98.55 100.50 0.0M
2023-12-28 102.95 103.85 98.75 102.45 0.0M
2023-12-27 105.00 107.85 100.60 102.95 0.0M
2023-12-26 105.55 106.40 102.15 104.50 0.0M
2023-12-22 100.95 105.60 97.30 102.15 0.0M
2023-12-21 103.00 103.00 98.05 100.95 0.0M
2023-12-20 109.45 109.45 103.20 103.20 0.0M
2023-12-19 110.85 111.80 107.05 108.60 0.0M
2023-12-18 104.65 106.55 102.00 106.55 0.0M
2023-12-15 101.00 101.50 101.00 101.50 0.0M
2023-12-14 101.25 101.25 99.05 99.55 0.0M
2023-12-13 100.65 100.65 100.65 100.65 0.0M
2023-12-12 102.70 102.70 102.70 102.70 0.0M
2023-12-11 106.05 106.05 104.75 104.75 0.0M
2023-12-08 109.00 109.00 106.85 106.85 0.0M
2023-12-07 106.10 109.50 106.10 109.00 0.0M
2023-12-06 110.25 110.25 108.15 108.25 0.0M
2023-12-05 108.10 108.10 108.10 108.10 0.0M
2023-12-04 104.10 106.00 104.10 106.00 0.0M
2023-12-01 104.00 104.00 104.00 104.00 0.0M
2023-11-30 104.95 104.95 101.51 102.00 0.0M
2023-11-29 99.52 103.58 99.52 103.58 0.0M
2023-11-28 101.55 101.55 101.55 101.55 0.0M
2023-11-24 99.50 99.56 99.50 99.56 0.0M
2023-11-23 95.70 97.61 95.50 97.61 0.0M
2023-11-22 97.56 97.56 95.66 95.70 0.0M
2023-11-21 97.56 101.49 97.56 97.56 0.0M
2023-11-20 103.61 103.61 99.55 99.55 0.0M
2023-11-17 101.58 101.58 101.58 101.58 0.0M
2023-11-16 99.59 99.59 99.59 99.59 0.0M
2023-11-15 97.64 97.64 97.64 97.64 0.0M
2023-11-13 95.73 95.73 95.73 95.73 0.0M
2023-11-12 93.86 93.86 93.86 93.86 0.0M
2023-11-10 92.02 92.02 92.02 92.02 0.0M
2023-11-09 90.22 90.22 90.22 90.22 0.0M
2023-11-08 88.50 88.50 88.46 88.46 0.0M
2023-11-07 90.26 90.26 90.26 90.26 0.0M
2023-11-06 95.00 95.00 92.10 92.10 0.0M
2023-11-03 94.00 95.75 89.50 93.65 0.0M
2023-11-02 92.00 92.06 88.35 91.97 0.0M
2023-11-01 87.79 88.00 84.00 87.68 0.0M
2023-10-31 80.00 84.00 78.20 84.00 0.0M
2023-10-30 80.99 82.98 77.00 80.00 0.0M
2023-10-27 79.00 80.18 76.43 80.18 0.0M
2023-10-26 78.00 79.00 74.07 76.37 0.0M
2023-10-25 83.93 84.98 77.65 77.96 0.0M
2023-10-23 86.85 86.85 80.60 81.73 0.0M
2023-10-20 84.55 85.10 83.81 84.00 0.0M
2023-10-19 85.48 85.50 85.48 85.48 0.0M
2023-10-18 88.15 88.55 87.22 87.22 0.0M
2023-10-17 92.00 92.00 89.00 89.00 0.0M
2023-10-16 92.54 92.54 90.73 90.73 0.0M
2023-10-13 87.19 90.73 87.19 90.73 0.1M
2023-10-12 88.96 88.96 88.96 88.96 0.0M
2023-10-11 87.22 87.22 87.22 87.22 0.0M
2023-10-10 85.51 85.51 85.51 85.51 0.0M
2023-10-09 83.84 83.84 83.84 83.84 0.0M
2023-10-06 82.20 82.20 82.20 82.20 0.0M
2023-10-05 80.59 80.59 80.59 80.59 0.0M
2023-10-04 79.01 79.01 79.01 79.01 0.0M
2023-10-03 77.47 77.47 77.47 77.47 0.0M
2023-09-29 75.96 75.96 75.96 75.96 0.0M
2023-09-28 75.80 75.80 74.48 74.48 0.0M
2023-09-27 77.00 77.00 74.10 76.00 0.0M
2023-09-26 72.97 75.60 72.97 75.60 0.0M
2023-09-25 74.45 74.45 74.45 74.45 0.0M
2023-09-22 75.96 75.96 75.96 75.96 0.0M
2023-09-21 77.51 77.51 77.51 77.51 0.0M
2023-09-20 79.09 79.09 79.09 79.09 0.0M
2023-09-18 80.70 80.70 80.70 80.70 0.0M
2023-09-15 81.80 82.68 79.35 82.34 0.0M
2023-09-14 78.00 78.75 75.01 78.75 0.0M
2023-09-13 73.00 75.00 70.01 75.00 0.0M
2023-09-12 71.61 71.61 67.00 71.43 0.1M
2023-09-11 68.20 68.20 65.00 68.20 0.0M
2023-09-08 67.39 68.32 63.00 64.96 0.0M
2023-09-07 65.60 68.33 65.00 66.07 0.0M
2023-09-06 65.97 68.36 65.20 65.58 0.0M
2023-09-05 67.48 67.48 63.15 65.11 0.0M
2023-09-04 65.48 66.00 63.05 65.70 0.0M
2023-09-01 60.00 65.50 60.00 65.03 0.0M
2023-08-31 65.20 67.00 62.20 62.92 0.0M
2023-08-30 65.23 65.23 63.00 64.97 0.0M
2023-08-29 61.40 62.84 60.00 62.13 0.0M
2023-08-28 59.85 59.85 59.85 59.85 0.0M
2023-08-25 56.00 57.00 54.94 57.00 0.0M
2023-08-24 58.34 58.34 56.06 56.06 0.0M
2023-08-23 58.40 59.45 57.20 57.20 0.0M
2023-08-22 58.15 58.30 57.82 58.30 0.0M
2023-08-21 60.12 60.12 59.00 59.00 0.0M
2023-08-18 58.90 60.07 58.90 58.95 0.0M
2023-08-17 57.05 58.90 57.05 58.90 0.0M
2023-08-16 55.70 57.80 55.70 57.75 0.0M
2023-08-14 56.77 56.77 56.77 56.77 0.0M
2023-08-11 57.92 58.10 57.92 57.92 0.0M
2023-08-10 59.10 59.10 59.10 59.10 0.0M
2023-08-09 57.95 57.95 57.95 57.95 0.0M
2023-08-08 56.82 56.82 56.82 56.82 0.0M
2023-08-07 54.65 55.71 54.65 55.71 0.0M
2023-08-04 54.62 54.62 54.62 54.62 0.0M
2023-08-03 55.73 55.73 55.73 55.73 0.0M
2023-08-02 56.86 56.86 56.86 56.86 0.0M
2023-08-01 58.02 58.02 58.02 58.02 0.0M
2023-07-31 59.20 59.20 59.20 59.20 0.0M
2023-07-28 60.40 60.40 60.40 60.40 0.0M
2023-07-27 61.63 61.63 61.63 61.63 0.0M
2023-07-26 62.88 62.88 62.88 62.88 0.0M
2023-07-25 64.16 64.16 64.16 64.16 0.0M
2023-07-24 66.79 66.79 65.46 65.46 0.0M
2023-07-20 66.79 66.79 66.79 66.79 0.0M
2023-07-19 62.00 63.61 62.00 63.61 0.0M
2023-07-18 60.28 60.59 60.00 60.59 0.0M
2023-07-17 56.40 57.71 55.00 57.71 0.0M
2023-07-14 56.05 56.89 54.70 54.97 0.0M
2023-07-13 53.12 56.40 53.05 54.94 0.0M
2023-07-12 56.97 56.97 53.71 54.70 0.0M
2023-07-11 55.90 57.95 55.01 56.28 0.0M
2023-07-10 57.22 59.30 55.00 55.39 0.0M
2023-07-07 59.00 59.00 55.80 57.22 0.0M
2023-07-06 60.30 60.55 56.50 57.07 0.0M
2023-07-05 55.99 57.69 55.99 57.69 0.0M
2023-07-04 55.99 55.99 54.00 54.95 0.0M
2023-07-03 56.89 56.89 54.36 55.15 0.0M
2023-06-30 53.90 56.92 53.90 56.41 0.0M
2023-06-28 54.11 55.30 53.10 54.98 0.0M
2023-06-27 57.00 57.00 54.34 54.34 0.0M
2023-06-26 57.62 59.24 56.00 57.20 0.0M
2023-06-23 57.00 59.40 56.00 57.62 0.0M
2023-06-22 59.95 61.90 56.81 57.66 0.0M
2023-06-21 60.90 62.00 58.10 59.79 0.0M
2023-06-20 61.50 62.80 58.50 60.54 0.0M
2023-06-19 63.90 64.90 60.10 60.84 0.0M
2023-06-16 59.55 63.00 59.52 62.65 0.1M
2023-06-15 62.65 62.65 62.65 62.65 0.0M
2023-06-14 59.67 59.67 59.67 59.67 0.0M
2023-06-13 56.83 56.83 56.83 56.83 0.0M
2023-06-12 51.56 54.13 51.35 54.13 0.0M
2023-06-09 52.50 52.87 50.75 51.56 0.0M
2023-06-08 51.89 53.00 50.30 52.20 0.0M
2023-06-07 51.00 54.40 49.56 51.61 0.0M
2023-06-06 51.84 51.84 51.84 51.84 0.0M
2023-06-05 54.56 59.00 54.56 54.56 0.1M
2023-06-02 63.47 63.47 57.43 57.43 0.1M
2023-06-01 60.25 60.65 58.90 60.45 0.1M
2023-05-31 58.29 58.30 55.90 57.83 0.0M
2023-05-30 55.63 55.63 52.99 55.63 0.1M
2023-05-29 50.25 52.99 48.03 52.99 0.1M
2023-05-26 47.61 51.70 47.61 50.47 0.1M
2023-05-25 50.11 50.11 47.73 50.11 0.3M
2023-05-24 47.73 47.73 47.73 47.73 0.0M
2023-05-23 45.46 45.46 45.46 45.46 0.0M
2023-05-22 43.30 43.30 43.30 43.30 0.0M
2023-05-19 39.40 41.24 37.35 41.24 0.1M
2023-05-18 39.90 39.90 37.50 39.28 0.0M
2023-05-17 38.89 39.00 37.50 38.90 0.0M
2023-05-16 37.98 38.69 36.52 38.00 0.0M
2023-05-15 33.47 36.94 33.47 36.94 0.0M
2023-05-12 37.65 37.65 35.03 35.19 0.0M
2023-05-11 37.73 37.73 35.80 36.06 0.0M
2023-05-10 38.29 38.29 36.00 36.15 0.0M
2023-05-09 35.30 36.96 34.82 36.96 0.0M
2023-05-08 33.77 35.76 33.77 35.20 0.0M
2023-05-05 35.49 36.50 33.70 34.08 0.0M
2023-05-04 36.75 36.75 34.50 34.79 0.0M
2023-05-03 35.50 36.89 35.15 35.99 0.0M
2023-05-02 38.16 38.16 35.55 36.79 0.0M
2023-04-28 36.50 38.83 36.46 37.23 0.0M
2023-04-27 35.51 38.60 35.51 38.37 0.0M
2023-04-26 37.85 37.85 36.21 37.00 0.0M
2023-04-25 39.40 39.75 37.78 37.97 0.0M
2023-04-24 38.55 40.00 38.26 39.76 0.0M
2023-04-21 40.00 40.36 38.15 38.63 0.0M
2023-04-20 36.00 38.45 36.00 38.44 0.0M
2023-04-19 35.10 36.90 35.10 36.62 0.0M
2023-04-18 35.95 36.10 34.22 35.68 0.0M
2023-04-17 35.00 35.10 33.00 34.92 0.0M
2023-04-13 33.30 34.80 32.51 34.39 0.0M
2023-04-12 32.20 34.24 32.20 33.95 0.0M
2023-04-11 33.64 33.64 32.50 32.61 0.0M
2023-04-10 33.50 33.70 32.50 33.25 0.0M
2023-04-06 33.93 33.93 32.25 33.64 0.0M
2023-04-05 32.29 33.50 32.29 32.65 0.0M
2023-04-03 30.76 32.29 29.52 32.03 0.0M
2023-03-31 30.52 31.70 30.52 30.76 0.0M
2023-03-29 30.06 31.27 28.62 30.83 0.0M
2023-03-28 29.30 30.00 28.51 29.79 0.0M
2023-03-27 29.56 30.79 28.61 29.23 0.0M
2023-03-24 29.50 30.56 29.37 29.56 0.0M
2023-03-23 31.27 31.27 29.63 30.21 0.0M
2023-03-22 31.98 31.98 29.61 30.99 0.0M
2023-03-21 30.40 31.21 29.44 31.16 0.0M
2023-03-20 30.50 30.80 30.50 30.79 0.0M
2023-03-17 29.01 31.00 29.01 30.80 0.0M
2023-03-16 28.83 30.45 28.83 30.37 0.0M
2023-03-15 30.00 30.10 30.00 30.01 0.0M
2023-03-14 31.45 31.45 29.02 29.02 0.0M
2023-03-13 29.55 30.98 29.55 30.29 0.0M
2023-03-10 30.47 31.40 29.60 29.89 0.0M
2023-03-09 30.50 31.74 30.36 30.47 0.0M
2023-03-08 29.93 30.25 29.20 30.23 0.0M
2023-03-06 31.20 31.20 29.90 30.00 0.0M
2023-03-03 31.00 31.50 29.55 31.15 0.0M
2023-03-02 29.12 30.88 29.12 30.00 0.0M
2023-03-01 30.50 31.49 29.50 29.66 0.0M
2023-02-28 28.30 30.95 28.30 30.50 0.0M
2023-02-27 29.00 29.50 28.50 29.50 0.0M
2023-02-24 29.50 30.95 29.50 29.55 0.0M
2023-02-23 30.10 30.70 29.80 30.05 0.0M
2023-02-22 31.75 32.00 29.25 29.90 0.0M
2023-02-21 31.55 31.95 30.65 30.65 0.0M
2023-02-20 31.95 31.95 30.20 30.90 0.0M
2023-02-17 31.00 31.50 31.00 31.50 0.0M
2023-02-16 31.15 32.35 30.70 31.00 0.0M
2023-02-15 32.40 33.00 30.80 31.35 0.0M
2023-02-14 32.50 32.50 31.20 31.50 0.0M
2023-02-13 33.00 33.35 32.00 32.10 0.0M
2023-02-10 33.50 33.85 32.10 32.55 0.0M
2023-02-09 30.10 32.25 29.55 32.25 0.0M
2023-02-08 32.70 32.70 30.60 30.75 0.0M
2023-02-07 31.90 32.35 30.30 31.75 0.0M
2023-02-06 33.80 33.80 31.05 31.20 0.0M
2023-02-03 30.75 32.90 30.75 32.65 0.0M
2023-02-02 33.60 34.00 31.00 31.35 0.0M
2023-02-01 34.45 34.45 32.20 32.45 0.0M
2023-01-31 32.55 34.70 32.55 33.45 0.0M
2023-01-30 34.00 34.85 32.35 33.30 0.0M
2023-01-27 35.90 35.90 34.00 34.00 0.0M
2023-01-25 35.00 36.60 34.65 35.30 0.0M
2023-01-24 37.20 37.20 35.55 36.45 0.0M
2023-01-23 37.05 37.05 33.55 36.50 0.1M
2023-01-20 35.00 35.70 33.55 35.30 0.0M
2023-01-19 33.00 35.35 32.40 34.60 0.0M
2023-01-18 34.70 34.70 32.65 33.70 0.0M
2023-01-17 33.10 34.15 31.60 34.00 0.0M
2023-01-16 33.00 34.25 31.20 33.10 0.0M
2023-01-13 33.70 33.75 32.50 32.75 0.0M
2023-01-12 34.60 34.75 31.80 33.00 0.0M
2023-01-11 30.50 33.65 30.50 33.35 0.0M
2023-01-10 32.35 33.25 31.50 32.05 0.0M
2023-01-09 31.00 32.40 31.00 32.35 0.0M
2023-01-06 30.90 30.95 29.05 30.90 0.0M
2023-01-05 30.80 30.95 29.50 29.50 0.0M
2023-01-04 31.25 31.30 29.45 29.75 0.0M
2023-01-03 32.00 32.00 29.35 31.00 0.0M
2023-01-02 30.95 30.95 28.50 30.80 0.0M