Gradiente Infotainment

GRAD
🏛️ india →
4.88
Last Update: 1970-01-01
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 8.40 8.40 7.69 8.26 0.1M
2022-12-29 8.13 8.30 7.85 8.09 0.0M
2022-12-28 7.61 8.15 7.61 7.91 0.0M
2022-12-27 7.99 8.00 7.60 7.94 0.1M
2022-12-26 7.60 8.19 7.57 7.63 0.2M
2022-12-23 8.00 8.20 7.96 7.96 0.1M
2022-12-22 8.98 8.98 8.37 8.37 0.1M
2022-12-21 8.82 9.34 8.81 8.81 0.1M
2022-12-20 9.50 9.50 8.75 9.27 0.1M
2022-12-19 9.25 9.26 8.61 9.16 0.1M
2022-12-16 9.55 9.55 8.80 8.82 0.1M
2022-12-15 9.35 9.35 8.90 9.26 0.1M
2022-12-14 9.68 9.68 8.94 8.97 0.1M
2022-12-13 9.29 9.50 8.83 9.41 0.1M
2022-12-12 9.50 9.50 8.60 9.29 0.2M
2022-12-09 9.06 9.06 8.63 9.05 0.7M
2022-12-08 8.63 8.63 8.63 8.63 0.1M
2022-12-07 8.95 8.95 8.16 8.22 0.3M
2022-12-06 8.74 8.80 8.08 8.58 0.3M
2022-12-05 8.50 8.50 7.81 8.41 0.2M
2022-12-02 7.95 8.25 7.94 8.10 0.1M
2022-12-01 7.96 7.96 7.31 7.93 0.2M
2022-11-30 7.59 7.59 7.00 7.59 0.2M
2022-11-29 7.23 7.23 7.18 7.23 0.3M
2022-11-28 6.87 6.93 6.70 6.89 0.1M
2022-11-25 6.75 6.77 6.20 6.61 0.1M
2022-11-24 6.95 6.95 6.34 6.45 0.1M
2022-11-23 6.99 6.99 6.61 6.67 0.1M
2022-11-22 7.40 7.50 6.92 6.95 0.1M
2022-11-21 7.04 7.75 7.04 7.28 0.0M
2022-11-18 8.10 8.10 7.41 7.41 0.1M
2022-11-17 7.98 7.98 7.56 7.79 0.0M
2022-11-16 7.64 8.00 7.63 7.95 0.1M
2022-11-15 7.80 8.05 7.70 8.03 0.2M
2022-11-14 8.10 8.19 7.70 8.10 0.2M
2022-11-11 8.34 8.34 7.63 8.10 0.2M
2022-11-10 7.48 8.19 7.48 8.00 0.3M
2022-11-09 7.60 8.00 7.28 7.87 0.2M
2022-11-07 7.71 7.71 6.99 7.66 0.3M
2022-11-04 6.75 7.35 6.65 7.35 0.1M
2022-11-03 7.40 7.40 6.75 7.00 0.1M
2022-11-02 7.05 7.05 6.85 7.05 0.3M
2022-11-01 6.72 6.72 6.72 6.72 0.1M
2022-10-31 6.40 6.40 6.40 6.40 0.0M
2022-10-28 6.10 6.10 6.10 6.10 0.0M
2022-10-27 5.81 5.81 5.81 5.81 0.1M
2022-10-25 5.54 5.55 5.06 5.54 0.1M
2022-10-24 5.48 5.48 4.97 5.29 0.0M
2022-10-21 5.22 5.22 5.00 5.22 0.1M
2022-10-20 4.95 4.98 4.55 4.98 0.0M
2022-10-19 5.24 5.24 4.75 4.75 0.0M
2022-10-18 5.25 5.40 4.99 5.00 0.0M
2022-10-17 5.30 5.40 4.93 5.25 0.0M
2022-10-14 5.15 5.22 4.76 5.17 0.1M
2022-10-13 5.26 5.26 5.00 5.01 0.0M
2022-10-12 5.60 5.60 5.14 5.26 0.0M
2022-10-11 5.15 5.60 5.13 5.41 0.0M
2022-10-10 5.89 5.89 5.38 5.39 0.1M
2022-10-07 5.40 5.66 5.13 5.66 0.1M
2022-10-06 5.16 5.41 5.16 5.40 0.1M
2022-10-04 5.40 5.40 4.90 5.16 0.1M
2022-10-03 5.15 5.28 5.00 5.15 0.1M
2022-09-30 4.90 5.04 4.61 5.03 0.1M
2022-09-29 5.28 5.28 4.80 4.80 0.1M
2022-09-28 5.25 5.55 5.03 5.05 0.1M
2022-09-27 5.30 5.52 5.29 5.29 0.1M
2022-09-26 5.60 6.00 5.56 5.56 0.0M
2022-09-23 6.30 6.30 5.85 5.85 0.0M
2022-09-22 6.11 6.38 5.81 6.15 0.1M
2022-09-21 6.30 6.73 6.11 6.11 0.0M
2022-09-20 6.76 7.04 6.43 6.43 0.0M
2022-09-19 6.76 7.41 6.76 6.76 0.1M
2022-09-16 7.00 7.21 6.60 7.11 0.1M
2022-09-15 7.30 7.30 6.94 6.94 0.1M
2022-09-14 7.61 7.97 7.24 7.30 0.1M
2022-09-13 7.63 7.63 7.25 7.62 0.2M
2022-09-12 7.27 7.27 7.00 7.27 0.1M
2022-09-09 6.30 6.93 6.30 6.93 0.1M
2022-09-08 6.34 6.80 6.34 6.60 0.1M
2022-09-07 6.67 7.30 6.67 6.67 0.2M
2022-09-06 7.01 7.73 7.01 7.02 0.3M
2022-09-05 7.37 8.09 7.37 7.37 0.7M
2022-09-02 7.03 7.75 7.03 7.75 0.8M
2022-09-01 7.39 7.39 7.39 7.39 0.0M
2022-08-30 7.77 7.77 7.77 7.77 0.1M
2022-08-29 8.17 8.17 8.17 8.17 0.0M
2022-08-26 9.49 9.49 8.59 8.59 0.2M
2022-08-25 9.04 9.04 8.50 9.04 0.3M
2022-08-24 8.61 8.61 8.00 8.61 0.6M
2022-08-23 8.20 8.20 7.61 8.20 0.4M
2022-08-22 7.81 7.81 7.07 7.81 0.7M
2022-08-19 7.44 7.44 7.44 7.44 0.1M
2022-08-18 7.09 7.09 7.09 7.09 0.1M
2022-08-17 6.76 6.76 6.60 6.76 0.1M
2022-08-16 6.40 6.44 6.30 6.44 0.3M
2022-08-12 6.19 6.19 5.61 6.14 1.9M
2022-08-11 5.90 5.90 5.90 5.90 0.1M
2022-08-10 5.62 5.62 5.62 5.62 0.1M
2022-08-08 5.36 5.36 5.36 5.36 0.1M
2022-08-05 5.11 5.11 5.11 5.11 0.1M
2022-08-04 4.87 4.87 4.87 4.87 0.0M
2022-08-03 4.64 4.64 4.64 4.64 0.1M
2022-08-02 4.42 4.42 4.42 4.42 0.1M
2022-08-01 4.21 4.21 4.21 4.21 0.1M
2022-07-29 4.01 4.01 4.01 4.01 0.5M
2022-07-28 3.82 3.82 3.82 3.82 0.1M
2022-07-27 3.64 3.64 3.64 3.64 0.1M
2022-07-26 3.47 3.47 3.47 3.47 0.0M
2022-07-25 3.16 3.16 3.16 3.16 0.2M
2022-07-22 2.88 2.88 2.36 2.88 2.4M
2022-07-21 2.62 2.62 2.62 2.62 0.0M
2022-07-20 2.50 2.50 2.50 2.50 0.2M
2022-07-19 2.39 2.39 2.39 2.39 0.1M
2022-07-18 2.28 2.28 2.28 2.28 0.1M
2022-07-15 2.18 2.18 2.18 2.18 0.2M
2022-07-14 2.08 2.08 2.08 2.08 0.1M
2022-07-13 1.99 1.99 1.99 1.99 0.0M
2022-07-12 1.90 1.90 1.90 1.90 0.3M
2022-07-11 1.81 1.81 1.81 1.81 0.0M
2022-07-08 1.65 1.73 1.65 1.73 0.0M