Goodricke Group

GDRC
🏛️ india →
187.50
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
2021-12-31 227.50 227.90 221.10 224.75 0.0M
2021-12-30 221.00 230.00 221.00 225.05 0.0M
2021-12-29 223.00 227.20 218.85 227.05 0.0M
2021-12-28 217.60 223.40 217.60 222.95 0.0M
2021-12-27 219.00 219.00 215.05 218.35 0.0M
2021-12-24 217.00 223.00 214.10 217.10 0.0M
2021-12-23 214.00 219.40 212.50 216.60 0.0M
2021-12-22 221.00 221.00 210.10 216.25 0.0M
2021-12-21 217.55 220.00 215.05 217.85 0.0M
2021-12-20 224.00 224.00 216.40 218.75 0.0M
2021-12-17 220.00 223.00 216.10 221.60 0.0M
2021-12-16 225.00 226.95 217.85 220.70 0.0M
2021-12-15 225.00 226.00 218.00 225.35 0.0M
2021-12-14 217.60 225.00 215.00 224.20 0.0M
2021-12-13 229.90 229.90 220.00 221.30 0.0M
2021-12-10 222.80 227.00 215.10 226.15 0.0M
2021-12-09 216.05 221.90 214.00 220.60 0.0M
2021-12-08 216.00 217.90 215.00 217.50 0.0M
2021-12-07 213.00 217.80 212.00 212.20 0.0M
2021-12-06 218.00 219.90 212.60 213.80 0.0M
2021-12-03 217.05 221.90 212.50 215.00 0.0M
2021-12-02 217.00 224.80 216.00 216.65 0.0M
2021-12-01 220.00 222.00 216.00 217.45 0.0M
2021-11-30 220.00 224.80 212.00 213.30 0.0M
2021-11-29 218.50 223.00 214.05 218.85 0.0M
2021-11-26 227.50 229.95 220.00 222.45 0.0M
2021-11-25 229.00 229.00 222.50 227.50 0.0M
2021-11-24 233.40 233.40 224.00 227.95 0.0M
2021-11-23 218.30 236.00 218.30 224.55 0.0M
2021-11-22 239.35 239.35 225.00 225.45 0.0M
2021-11-18 237.00 239.90 227.00 230.10 0.0M
2021-11-17 238.60 243.45 234.40 236.80 0.0M
2021-11-16 237.90 237.90 231.05 235.70 0.0M
2021-11-15 244.95 244.95 235.00 235.60 0.0M
2021-11-12 245.00 245.00 237.00 239.85 0.0M
2021-11-11 260.00 260.00 242.00 244.15 0.0M
2021-11-10 255.55 263.35 252.00 261.15 0.0M
2021-11-09 257.35 260.40 254.45 254.70 0.0M
2021-11-08 259.00 262.40 256.00 259.65 0.0M
2021-11-04 258.00 262.40 257.00 258.30 0.0M
2021-11-03 250.05 264.75 250.05 254.80 0.0M
2021-11-02 242.50 255.00 241.80 253.70 0.0M
2021-11-01 242.00 246.45 241.05 241.80 0.0M
2021-10-29 242.15 247.95 242.15 244.60 0.0M
2021-10-28 251.00 251.00 241.15 248.20 0.0M
2021-10-27 241.05 248.00 237.60 245.10 0.0M
2021-10-26 244.95 246.75 240.00 241.85 0.0M
2021-10-25 248.15 248.20 232.20 239.65 0.0M
2021-10-22 246.50 253.40 245.20 248.15 0.0M
2021-10-21 252.65 255.00 250.00 251.80 0.0M
2021-10-20 260.50 260.50 248.40 252.65 0.0M
2021-10-19 268.10 276.30 257.00 260.05 0.0M
2021-10-18 277.00 278.00 268.05 268.45 0.0M
2021-10-14 267.50 279.80 267.00 274.05 0.0M
2021-10-13 265.35 276.40 262.00 271.60 0.0M
2021-10-12 265.50 271.50 261.25 265.35 0.0M
2021-10-11 259.00 269.70 253.05 267.85 0.0M
2021-10-08 259.80 262.00 252.50 254.30 0.0M
2021-10-07 256.50 263.75 253.35 254.90 0.0M
2021-10-06 250.00 262.00 247.00 257.15 0.0M
2021-10-05 247.85 251.10 247.05 250.00 0.0M
2021-10-04 255.75 255.75 246.70 247.85 0.0M
2021-10-01 250.05 257.65 243.00 251.25 0.0M
2021-09-30 247.95 255.00 243.00 253.55 0.0M
2021-09-29 243.00 250.00 240.05 248.25 0.0M
2021-09-28 241.35 250.00 241.35 243.25 0.0M
2021-09-27 252.00 252.00 240.70 242.00 0.0M
2021-09-24 248.00 255.00 240.00 246.00 0.0M
2021-09-23 240.00 247.75 237.30 245.60 0.0M
2021-09-22 241.00 245.30 238.15 243.20 0.0M
2021-09-21 235.30 241.90 234.00 238.15 0.0M
2021-09-20 240.80 244.95 236.20 237.25 0.0M
2021-09-17 247.30 254.00 241.55 243.75 0.0M
2021-09-16 251.95 252.00 245.00 246.35 0.0M
2021-09-15 250.30 254.60 242.50 246.40 0.0M
2021-09-14 252.80 254.95 248.50 250.95 0.0M
2021-09-13 255.00 256.90 250.65 253.10 0.0M
2021-09-09 254.95 257.50 245.65 254.25 0.0M
2021-09-08 259.75 259.75 248.25 249.75 0.0M
2021-09-07 260.00 260.00 247.00 254.25 0.0M
2021-09-06 245.05 260.00 245.05 257.85 0.0M
2021-09-03 258.00 259.75 255.00 256.50 0.0M
2021-09-02 257.15 259.00 254.90 256.90 0.0M
2021-09-01 261.80 262.90 256.00 257.15 0.0M
2021-08-31 255.70 263.50 255.50 259.90 0.0M
2021-08-30 250.00 258.00 246.20 255.70 0.0M
2021-08-27 242.75 255.00 237.00 246.20 0.0M
2021-08-26 240.00 243.00 236.30 240.90 0.0M
2021-08-25 236.00 246.60 236.00 240.05 0.0M
2021-08-24 226.10 238.95 226.10 236.60 0.0M
2021-08-23 240.00 241.00 225.00 227.85 0.0M
2021-08-20 244.50 244.50 237.10 238.60 0.0M
2021-08-18 243.35 248.90 241.00 243.20 0.0M
2021-08-17 247.35 250.00 242.00 243.35 0.0M
2021-08-16 259.80 259.80 245.00 247.35 0.0M
2021-08-13 259.00 261.40 251.25 254.25 0.0M
2021-08-12 263.90 264.00 255.00 258.85 0.0M
2021-08-11 262.00 266.90 246.70 253.40 0.0M
2021-08-10 290.00 296.00 267.35 270.70 0.0M
2021-08-09 291.15 301.50 287.00 288.00 0.0M
2021-08-06 303.00 303.00 290.00 291.65 0.0M
2021-08-05 288.65 298.80 282.00 293.00 0.0M
2021-08-04 305.10 315.40 291.00 292.90 0.0M
2021-08-03 316.00 317.75 304.10 307.15 0.0M
2021-08-02 319.00 322.00 312.00 313.30 0.0M
2021-07-30 318.95 322.00 310.00 313.00 0.0M
2021-07-29 305.05 323.85 305.05 314.55 0.0M
2021-07-28 337.85 337.90 311.00 313.55 0.1M
2021-07-27 298.00 348.00 291.95 333.95 0.5M
2021-07-26 294.00 299.90 292.15 294.45 0.0M
2021-07-23 275.20 297.00 275.20 291.35 0.1M
2021-07-22 272.40 280.00 271.50 275.20 0.0M
2021-07-20 273.05 279.80 270.00 271.70 0.0M
2021-07-19 280.95 280.95 268.30 278.50 0.0M
2021-07-16 281.65 283.40 275.00 280.30 0.0M
2021-07-15 280.90 285.45 275.00 282.15 0.0M
2021-07-14 285.00 289.00 278.00 280.55 0.0M
2021-07-13 272.00 292.00 266.50 281.05 0.2M
2021-07-12 267.00 271.50 260.00 269.00 0.0M
2021-07-09 266.00 269.90 265.00 267.00 0.0M
2021-07-08 265.80 272.00 262.00 266.05 0.0M
2021-07-07 264.00 264.00 255.00 261.05 0.0M
2021-07-06 257.00 262.00 251.55 260.80 0.0M
2021-07-05 253.90 259.00 249.15 251.90 0.0M
2021-07-02 252.00 256.90 250.00 251.65 0.0M
2021-07-01 250.70 257.00 249.00 251.10 0.0M
2021-06-30 255.80 259.70 250.70 252.00 0.0M
2021-06-29 257.90 263.25 255.00 255.80 0.0M
2021-06-28 269.90 270.00 252.10 257.90 0.0M
2021-06-25 281.95 281.95 274.00 274.95 0.0M
2021-06-24 287.95 287.95 273.10 277.15 0.0M
2021-06-23 284.90 292.50 282.00 285.85 0.1M
2021-06-22 268.35 280.80 268.35 278.75 0.0M
2021-06-21 265.45 273.80 265.45 268.80 0.0M
2021-06-18 270.10 274.50 260.00 268.85 0.0M
2021-06-17 277.70 279.90 268.00 268.85 0.0M
2021-06-16 270.00 281.00 268.00 276.85 0.0M
2021-06-15 270.00 273.60 267.00 269.50 0.0M
2021-06-14 274.00 275.00 263.10 267.25 0.0M
2021-06-11 274.50 281.60 269.35 270.10 0.0M
2021-06-10 276.00 285.65 272.00 277.05 0.0M
2021-06-09 279.95 286.00 272.05 276.75 0.0M
2021-06-08 285.00 285.00 269.00 277.25 0.0M
2021-06-07 280.00 288.80 276.00 278.55 0.0M
2021-06-04 290.00 297.00 275.00 279.70 0.1M
2021-06-03 267.00 284.00 261.00 282.40 0.1M
2021-06-02 261.00 268.80 261.00 266.60 0.0M
2021-06-01 269.70 269.70 258.75 260.40 0.0M
2021-05-31 264.20 269.00 260.00 266.40 0.0M
2021-05-28 263.25 272.00 260.00 261.60 0.0M
2021-05-27 265.05 275.10 261.00 268.10 0.0M
2021-05-26 265.00 273.00 260.25 267.80 0.0M
2021-05-25 255.00 273.00 251.05 264.45 0.0M
2021-05-24 264.00 265.75 244.80 251.95 0.1M
2021-05-21 260.00 271.00 260.00 261.00 0.0M
2021-05-20 272.95 279.00 258.30 261.05 0.0M
2021-05-19 252.00 284.00 252.00 271.10 0.0M
2021-05-18 257.30 262.95 251.50 253.90 0.0M
2021-05-17 252.05 257.00 252.05 255.20 0.0M
2021-05-14 264.00 273.00 251.50 258.10 0.0M
2021-05-12 272.00 274.95 258.05 265.10 0.0M
2021-05-11 270.00 275.00 267.00 272.55 0.0M
2021-05-10 246.00 274.00 246.00 266.60 0.1M
2021-05-07 238.25 248.45 229.25 244.35 0.0M
2021-05-06 238.40 241.75 237.20 238.25 0.0M
2021-05-05 239.80 250.00 235.40 238.40 0.0M
2021-05-04 245.00 257.00 235.20 239.80 0.0M
2021-05-03 227.60 249.80 227.60 242.85 0.1M
2021-04-30 225.00 235.00 220.30 227.60 0.0M
2021-04-29 224.95 226.00 216.30 224.70 0.0M
2021-04-28 219.00 226.65 216.05 221.25 0.0M
2021-04-27 210.50 217.00 205.35 213.05 0.0M
2021-04-26 207.00 210.75 203.10 205.95 0.0M
2021-04-23 201.00 209.95 200.10 206.60 0.0M
2021-04-22 203.50 205.50 200.00 200.65 0.0M
2021-04-20 203.00 205.00 201.00 203.20 0.0M
2021-04-19 200.00 204.25 198.00 202.35 0.0M
2021-04-16 206.90 208.00 201.00 202.75 0.0M
2021-04-15 204.00 207.90 200.00 204.85 0.0M
2021-04-13 204.90 204.90 201.00 202.20 0.0M
2021-04-12 210.05 210.05 200.00 200.85 0.0M
2021-04-09 211.10 215.50 209.00 211.25 0.0M
2021-04-08 210.10 214.00 209.90 211.70 0.0M
2021-04-07 217.40 217.60 201.05 208.55 0.0M
2021-04-06 210.05 216.05 210.05 215.05 0.0M
2021-04-05 219.20 219.20 207.70 210.20 0.0M
2021-04-01 206.95 219.25 206.95 217.15 0.0M
2021-03-31 208.75 210.40 205.00 208.85 0.0M
2021-03-30 213.80 213.80 206.00 208.75 0.0M
2021-03-26 211.00 214.60 207.00 208.00 0.0M
2021-03-25 219.00 219.00 207.00 209.30 0.0M
2021-03-24 219.60 224.50 216.15 217.65 0.0M
2021-03-23 220.90 225.05 218.00 219.75 0.0M
2021-03-22 225.50 225.50 218.00 220.90 0.0M
2021-03-19 221.00 227.95 216.50 225.15 0.0M
2021-03-18 226.90 228.70 218.00 220.55 0.0M
2021-03-17 227.00 233.40 226.00 226.75 0.0M
2021-03-16 232.40 232.50 225.00 230.15 0.0M
2021-03-15 239.95 239.95 222.00 226.70 0.0M
2021-03-12 234.00 245.00 231.00 237.25 0.0M
2021-03-10 246.95 246.95 232.50 233.90 0.0M
2021-03-09 226.00 247.00 226.00 238.00 0.1M
2021-03-08 227.30 231.00 223.50 225.05 0.0M
2021-03-05 230.00 235.00 225.75 226.30 0.0M
2021-03-04 230.00 230.00 226.00 228.00 0.0M
2021-03-03 229.90 231.95 225.35 229.40 0.0M
2021-03-02 227.95 228.00 223.40 225.55 0.0M
2021-03-01 222.80 228.80 218.55 225.45 0.0M
2021-02-26 218.00 221.00 215.00 218.25 0.0M
2021-02-25 219.90 222.30 217.00 219.25 0.0M
2021-02-24 215.00 222.00 215.00 219.70 0.0M
2021-02-23 223.00 223.00 210.55 212.40 0.0M
2021-02-22 227.90 227.90 215.50 219.45 0.0M
2021-02-19 226.90 228.00 221.05 224.00 0.0M
2021-02-18 224.55 228.00 220.00 226.75 0.0M
2021-02-17 226.00 227.00 222.00 225.50 0.0M
2021-02-16 227.50 227.50 222.00 224.40 0.0M
2021-02-15 231.00 233.50 223.90 225.75 0.0M
2021-02-12 233.00 235.75 230.00 230.25 0.0M
2021-02-11 231.35 239.95 231.00 232.25 0.0M
2021-02-10 240.00 244.80 230.95 234.75 0.1M
2021-02-09 264.70 265.00 258.20 261.00 0.0M
2021-02-08 258.05 265.00 258.00 259.35 0.0M
2021-02-05 265.05 269.90 260.25 262.05 0.0M
2021-02-04 266.90 280.00 260.00 264.45 0.0M
2021-02-03 256.15 270.00 256.15 267.65 0.0M
2021-02-02 262.00 263.90 255.50 256.40 0.0M
2021-02-01 263.00 263.00 251.10 253.50 0.0M
2021-01-29 258.90 264.40 257.00 257.25 0.0M
2021-01-28 259.00 259.00 252.25 256.35 0.0M
2021-01-27 260.55 260.55 253.00 254.05 0.0M
2021-01-25 260.00 263.90 254.90 260.55 0.0M
2021-01-22 255.60 265.20 255.00 256.15 0.0M
2021-01-21 277.50 277.50 265.00 265.30 0.0M
2021-01-20 265.10 272.00 265.10 270.15 0.0M
2021-01-19 263.00 270.75 261.45 269.40 0.0M
2021-01-18 265.50 267.00 258.00 259.20 0.0M
2021-01-15 273.90 274.00 263.00 263.50 0.0M
2021-01-14 262.45 275.70 259.00 270.90 0.0M
2021-01-13 261.60 267.90 256.15 258.65 0.0M
2021-01-12 265.00 266.50 260.60 265.70 0.0M
2021-01-11 265.00 268.40 260.00 262.80 0.0M
2021-01-08 271.00 272.00 263.00 264.15 0.0M
2021-01-07 263.25 274.00 263.10 267.40 0.0M
2021-01-06 272.40 272.40 264.00 264.05 0.0M
2021-01-05 275.40 275.40 266.00 269.55 0.0M
2021-01-04 275.00 278.00 268.00 269.50 0.0M
2021-01-01 271.00 280.00 271.00 273.35 0.0M