Comparing Back to the side-by-side chart ↗
GPPL.NS (GPPL.NS) — 주가 히스토리
2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 167.00 | 168.60 | 165.40 | 166.08 | -0.13% | 521,329 |
| 2026-10-16 | 168.25 | 169.32 | 165.54 | 166.29 | -1.07% | 899,522 |
| 2026-10-15 | 174.50 | 174.92 | 167.05 | 168.09 | -4.24% | 1,265,085 |
| 2026-10-14 | 171.50 | 178.67 | 171.07 | 175.53 | +2.26% | 2,310,397 |
| 2026-10-13 | 174.81 | 176.10 | 170.69 | 171.65 | -0.84% | 959,330 |
| 2026-10-12 | 167.90 | 173.95 | 167.90 | 173.10 | +3.10% | 1,594,878 |
| 2026-10-09 | 166.64 | 171.20 | 166.07 | 167.90 | +0.76% | 803,344 |
| 2026-10-08 | 173.50 | 174.77 | 165.77 | 166.64 | -3.37% | 2,201,234 |
| 2026-10-07 | 168.00 | 174.00 | 166.38 | 172.46 | +2.53% | 2,205,709 |
| 2026-10-06 | 168.43 | 171.00 | 166.69 | 168.21 | +0.36% | 1,125,256 |
| 2026-10-05 | 166.70 | 169.00 | 165.54 | 167.60 | +1.04% | 1,069,321 |
| 2026-10-01 | 166.75 | 169.90 | 162.70 | 165.88 | -0.52% | 1,997,403 |
| 2026-09-30 | 160.54 | 167.34 | 159.60 | 166.75 | +3.87% | 1,900,735 |
| 2026-09-29 | 159.60 | 161.46 | 157.66 | 160.54 | +0.41% | 1,153,476 |
| 2026-09-28 | 163.18 | 163.40 | 159.60 | 159.88 | -2.03% | 845,144 |
| 2026-09-25 | 162.73 | 165.00 | 160.61 | 163.20 | -0.04% | 1,328,565 |
| 2026-09-24 | 163.50 | 165.89 | 162.00 | 163.27 | -0.52% | 1,245,571 |
| 2026-09-23 | 165.23 | 166.35 | 163.70 | 164.12 | -0.18% | 658,410 |
| 2026-09-22 | 165.90 | 166.95 | 163.60 | 164.41 | -0.35% | 819,136 |
| 2026-09-21 | 160.35 | 165.20 | 160.25 | 164.99 | +2.89% | 1,724,551 |
| 2026-09-18 | 162.90 | 163.20 | 158.35 | 160.35 | -1.38% | 1,713,766 |
| 2026-09-17 | 162.00 | 163.50 | 161.49 | 162.59 | +0.22% | 1,050,527 |
| 2026-09-16 | 162.15 | 163.30 | 158.35 | 162.24 | +0.66% | 1,409,967 |
| 2026-09-15 | 162.50 | 165.50 | 160.80 | 161.18 | -0.09% | 3,555,183 |
| 2026-09-11 | 160.00 | 163.60 | 159.90 | 161.32 | -0.59% | 1,544,847 |
| 2026-09-10 | 159.16 | 163.34 | 159.16 | 162.27 | +2.32% | 1,620,378 |
| 2026-09-09 | 160.58 | 164.20 | 158.01 | 158.59 | -1.24% | 1,549,197 |
| 2026-09-08 | 160.90 | 162.96 | 159.56 | 160.58 | -0.25% | 560,277 |
| 2026-09-07 | 161.41 | 162.69 | 160.39 | 160.98 | -0.40% | 738,209 |
| 2026-09-04 | 165.50 | 165.83 | 160.81 | 161.62 | -2.30% | 1,293,533 |
| 2026-09-03 | 164.15 | 168.39 | 164.15 | 165.43 | +0.60% | 2,505,934 |
| 2026-09-02 | 162.42 | 165.50 | 162.00 | 164.44 | -2.71% | 2,172,344 |
| 2026-09-01 | 168.90 | 170.70 | 168.00 | 169.02 | +0.87% | 2,611,554 |
| 2026-08-31 | 168.75 | 171.20 | 166.89 | 167.56 | -0.71% | 3,304,295 |
| 2026-08-28 | 169.55 | 169.55 | 167.40 | 168.75 | -0.21% | 1,092,016 |
| 2026-08-27 | 171.00 | 172.43 | 168.43 | 169.10 | -0.21% | 1,964,090 |
| 2026-08-26 | 166.23 | 173.80 | 166.10 | 169.46 | +3.01% | 7,853,635 |
| 2026-08-25 | 165.00 | 165.39 | 162.96 | 164.51 | +0.66% | 1,164,173 |
| 2026-08-24 | 163.54 | 166.99 | 163.00 | 163.43 | -0.07% | 2,007,508 |
| 2026-08-21 | 164.79 | 165.24 | 163.00 | 163.54 | -0.77% | 942,245 |
| 2026-08-20 | 166.00 | 168.27 | 164.16 | 164.81 | -0.19% | 1,659,212 |
| 2026-08-19 | 160.91 | 166.15 | 160.51 | 165.13 | +2.90% | 3,619,269 |
| 2026-08-18 | 160.20 | 163.64 | 160.00 | 160.48 | +0.57% | 1,891,002 |
| 2026-08-17 | 159.99 | 162.38 | 158.71 | 159.57 | +0.56% | 2,610,399 |
| 2026-08-14 | 153.75 | 160.85 | 153.37 | 158.68 | +4.57% | 7,349,923 |
| 2026-08-13 | 153.90 | 158.39 | 151.30 | 151.75 | +1.31% | 10,195,926 |
| 2026-08-12 | 148.49 | 150.80 | 147.86 | 149.79 | +1.12% | 986,838 |
| 2026-08-11 | 150.38 | 150.45 | 147.80 | 148.13 | -1.50% | 1,218,220 |
| 2026-08-10 | 151.80 | 151.80 | 150.05 | 150.38 | -0.82% | 645,937 |
| 2026-08-07 | 150.96 | 152.12 | 150.26 | 151.63 | +0.24% | 689,006 |
| 2026-08-06 | 152.14 | 152.36 | 151.01 | 151.26 | -0.28% | 597,571 |
| 2026-08-05 | 151.80 | 153.95 | 151.26 | 151.68 | -0.08% | 1,350,129 |
| 2026-08-04 | 152.00 | 152.95 | 151.60 | 151.80 | +0.28% | 795,946 |
| 2026-08-03 | 151.45 | 152.79 | 150.50 | 151.37 | +0.73% | 879,659 |
| 2026-07-31 | 151.42 | 151.75 | 149.80 | 150.27 | -0.23% | 1,042,388 |
| 2026-07-30 | 150.12 | 152.95 | 149.13 | 150.61 | +0.29% | 1,363,281 |
| 2026-07-29 | 148.60 | 150.75 | 148.60 | 150.18 | +1.25% | 712,597 |
| 2026-07-28 | 148.30 | 149.68 | 147.80 | 148.33 | +0.01% | 575,157 |
| 2026-07-27 | 150.12 | 151.86 | 147.74 | 148.31 | -0.62% | 1,639,150 |
| 2026-07-24 | 147.00 | 149.60 | 146.60 | 149.23 | +1.42% | 896,015 |
| 2026-07-23 | 148.30 | 148.68 | 146.90 | 147.14 | -1.05% | 1,186,320 |
| 2026-07-22 | 150.98 | 150.98 | 148.44 | 148.70 | -1.39% | 1,074,768 |
| 2026-07-21 | 151.45 | 152.30 | 150.40 | 150.80 | -0.45% | 708,639 |
| 2026-07-20 | 151.00 | 151.85 | 150.37 | 151.48 | +0.17% | 425,768 |
| 2026-07-17 | 151.00 | 152.45 | 149.60 | 151.22 | +0.81% | 883,424 |
| 2026-07-16 | 151.45 | 152.40 | 149.75 | 150.00 | -0.89% | 1,026,189 |
| 2026-07-15 | 152.15 | 153.02 | 150.50 | 151.34 | +0.11% | 1,609,613 |
| 2026-07-14 | 155.10 | 155.50 | 151.00 | 151.18 | -2.82% | 1,165,089 |
| 2026-07-13 | 155.00 | 155.89 | 153.30 | 155.56 | +0.82% | 1,311,079 |
| 2026-07-10 | 153.25 | 155.64 | 152.55 | 154.30 | +1.30% | 1,210,964 |
| 2026-07-09 | 152.00 | 152.89 | 150.89 | 152.32 | +1.36% | 742,019 |
| 2026-07-08 | 153.00 | 154.74 | 149.50 | 150.27 | -2.52% | 936,688 |
| 2026-07-07 | 156.00 | 156.50 | 153.10 | 154.16 | -1.17% | 931,430 |
| 2026-07-06 | 155.45 | 156.90 | 152.85 | 155.99 | +0.84% | 1,872,569 |
| 2026-07-03 | 154.35 | 155.60 | 154.00 | 154.69 | +0.64% | 775,038 |
| 2026-07-02 | 152.33 | 154.39 | 152.21 | 153.70 | +1.17% | 848,094 |
| 2026-07-01 | 151.10 | 154.00 | 151.10 | 151.93 | +0.55% | 736,383 |
| 2026-06-30 | 152.90 | 152.90 | 150.56 | 151.10 | -0.59% | 1,362,442 |
| 2026-06-29 | 154.99 | 154.99 | 151.10 | 152.00 | -1.18% | 1,021,241 |
| 2026-06-25 | 156.75 | 157.10 | 152.82 | 153.81 | -1.57% | 1,938,378 |
| 2026-06-24 | 154.42 | 157.05 | 153.56 | 156.26 | +1.00% | 1,097,616 |
| 2026-06-23 | 156.70 | 157.92 | 154.33 | 154.72 | -1.17% | 1,177,746 |
| 2026-06-22 | 154.00 | 158.69 | 154.00 | 156.55 | +2.27% | 2,522,603 |
| 2026-06-19 | 156.00 | 156.05 | 152.60 | 153.08 | -1.22% | 3,430,275 |
| 2026-06-18 | 155.39 | 158.01 | 154.50 | 154.97 | +0.23% | 2,745,212 |
| 2026-06-17 | 155.94 | 157.29 | 154.40 | 154.61 | -0.21% | 1,611,495 |
| 2026-06-16 | 156.74 | 157.88 | 154.37 | 154.94 | -0.56% | 1,198,275 |
| 2026-06-15 | 155.60 | 159.23 | 155.41 | 155.82 | +1.26% | 1,489,831 |
| 2026-06-12 | 151.00 | 154.30 | 150.25 | 153.88 | +3.14% | 1,123,292 |
| 2026-06-11 | 152.10 | 152.72 | 149.00 | 149.20 | -1.91% | 1,034,143 |
| 2026-06-10 | 154.00 | 156.10 | 151.50 | 152.10 | -1.44% | 886,492 |
| 2026-06-09 | 153.97 | 155.79 | 153.31 | 154.33 | +0.65% | 973,259 |
| 2026-06-08 | 155.25 | 156.75 | 152.51 | 153.34 | -1.54% | 1,073,650 |
| 2026-06-05 | 154.94 | 157.25 | 154.94 | 155.74 | +0.98% | 1,084,338 |
| 2026-06-04 | 155.25 | 157.20 | 153.75 | 154.23 | -0.84% | 1,737,089 |
| 2026-06-03 | 158.06 | 158.49 | 154.50 | 155.53 | -1.60% | 1,032,608 |
| 2026-06-02 | 155.94 | 158.49 | 154.17 | 158.06 | +1.07% | 1,229,817 |
| 2026-06-01 | 159.00 | 161.24 | 155.75 | 156.39 | -0.61% | 2,816,536 |
| 2026-05-29 | 163.00 | 166.80 | 154.56 | 157.35 | -1.11% | 11,759,790 |
| 2026-05-27 | 160.00 | 160.50 | 155.01 | 159.11 | -0.30% | 3,071,410 |
| 2026-05-26 | 156.30 | 160.80 | 155.90 | 159.59 | +2.69% | 3,010,799 |
| 2026-05-25 | 153.50 | 157.22 | 153.04 | 155.41 | +2.07% | 2,698,541 |
| 2026-05-22 | 153.20 | 153.50 | 151.90 | 152.26 | -0.92% | 491,353 |
| 2026-05-21 | 155.78 | 155.78 | 152.90 | 153.67 | -0.34% | 482,054 |
| 2026-05-20 | 152.00 | 154.89 | 150.88 | 154.20 | +1.35% | 768,139 |
| 2026-05-19 | 154.40 | 154.90 | 151.60 | 152.15 | -0.44% | 589,229 |
| 2026-05-18 | 151.30 | 153.39 | 147.51 | 152.83 | +1.18% | 971,358 |
| 2026-05-15 | 153.75 | 154.15 | 150.76 | 151.05 | -1.74% | 857,293 |
| 2026-05-14 | 154.03 | 155.52 | 151.65 | 153.72 | +0.44% | 1,388,269 |
| 2026-05-13 | 151.11 | 154.99 | 151.11 | 153.04 | +0.12% | 708,218 |
| 2026-05-12 | 156.99 | 157.26 | 152.46 | 152.85 | -2.72% | 1,023,707 |
| 2026-05-11 | 158.00 | 158.10 | 155.65 | 157.13 | -1.11% | 1,066,216 |
| 2026-05-08 | 160.85 | 160.85 | 158.29 | 158.90 | -1.13% | 854,249 |
| 2026-05-07 | 159.68 | 164.17 | 158.85 | 160.72 | +1.09% | 2,179,813 |
| 2026-05-06 | 158.60 | 159.50 | 157.62 | 158.99 | +0.73% | 1,236,378 |
| 2026-05-05 | 158.97 | 159.23 | 157.52 | 157.83 | -0.72% | 934,518 |
| 2026-05-04 | 156.75 | 161.40 | 156.75 | 158.97 | +1.87% | 1,488,741 |
| 2026-04-30 | 157.00 | 157.70 | 154.62 | 156.05 | -1.53% | 1,052,730 |
| 2026-04-29 | 157.00 | 160.00 | 157.00 | 158.48 | +1.09% | 949,968 |
| 2026-04-28 | 157.61 | 160.50 | 155.62 | 156.77 | -0.53% | 996,910 |
| 2026-04-27 | 154.88 | 158.50 | 154.88 | 157.61 | +1.97% | 725,042 |
| 2026-04-24 | 156.76 | 158.25 | 153.74 | 154.56 | -1.50% | 670,788 |
| 2026-04-23 | 158.00 | 158.80 | 155.99 | 156.92 | -0.73% | 737,744 |
| 2026-04-22 | 157.96 | 159.45 | 157.03 | 158.08 | -0.42% | 870,955 |
| 2026-04-21 | 157.60 | 159.56 | 156.01 | 158.75 | +0.60% | 730,172 |
| 2026-04-20 | 161.66 | 161.66 | 157.18 | 157.80 | -1.94% | 1,016,798 |
| 2026-04-17 | 158.00 | 161.80 | 157.10 | 160.92 | +2.43% | 1,902,065 |
| 2026-04-16 | 155.00 | 159.23 | 152.77 | 157.10 | +2.09% | 1,978,530 |
| 2026-04-15 | 152.00 | 154.64 | 151.73 | 153.88 | +2.76% | 1,161,902 |
| 2026-04-13 | 150.00 | 151.01 | 148.14 | 149.74 | -2.19% | 1,002,678 |
| 2026-04-10 | 151.00 | 153.90 | 150.25 | 153.09 | +2.06% | 1,749,270 |
| 2026-04-09 | 153.13 | 154.50 | 149.62 | 150.00 | -2.16% | 1,998,616 |
| 2026-04-08 | 153.00 | 157.00 | 149.70 | 153.31 | +3.80% | 1,691,526 |
| 2026-04-07 | 144.90 | 148.65 | 144.20 | 147.70 | +0.50% | 1,332,863 |
| 2026-04-06 | 145.58 | 147.66 | 143.35 | 146.97 | +0.95% | 1,518,556 |
| 2026-04-02 | 145.70 | 145.87 | 141.75 | 145.58 | -0.76% | 1,085,955 |
| 2026-04-01 | 148.62 | 148.62 | 143.50 | 146.69 | +3.02% | 1,023,835 |
| 2026-03-30 | 145.61 | 147.25 | 141.55 | 142.39 | -2.24% | 1,336,891 |
| 2026-03-27 | 149.01 | 150.39 | 145.06 | 145.66 | -2.76% | 1,357,265 |
| 2026-03-25 | 151.50 | 153.50 | 149.21 | 149.79 | +1.07% | 1,350,165 |
| 2026-03-24 | 147.58 | 149.40 | 146.31 | 148.20 | +2.87% | 1,196,592 |
| 2026-03-23 | 149.10 | 150.00 | 143.25 | 144.07 | -5.01% | 1,235,200 |
| 2026-03-20 | 150.25 | 153.97 | 150.25 | 151.67 | +1.40% | 1,567,608 |
| 2026-03-19 | 150.50 | 153.80 | 149.00 | 149.58 | -2.95% | 734,675 |
| 2026-03-18 | 152.15 | 155.79 | 151.60 | 154.13 | +1.30% | 901,675 |
| 2026-03-17 | 151.09 | 152.80 | 149.76 | 152.15 | +0.96% | 735,470 |
| 2026-03-16 | 151.85 | 153.15 | 148.05 | 150.71 | -0.80% | 1,123,942 |
| 2026-03-13 | 159.05 | 159.45 | 151.36 | 151.92 | -4.70% | 1,033,165 |
| 2026-03-12 | 160.25 | 160.82 | 156.25 | 159.42 | -0.16% | 1,022,567 |
| 2026-03-11 | 164.16 | 164.38 | 159.31 | 159.68 | -1.15% | 725,445 |
| 2026-03-10 | 158.90 | 162.60 | 157.11 | 161.54 | +2.49% | 924,162 |
| 2026-03-09 | 163.00 | 163.00 | 156.14 | 157.61 | -5.05% | 1,310,217 |
| 2026-03-06 | 164.71 | 168.45 | 164.00 | 165.99 | +0.55% | 615,268 |
| 2026-03-05 | 162.47 | 165.95 | 162.30 | 165.09 | +1.61% | 704,479 |
| 2026-03-04 | 169.00 | 169.16 | 162.00 | 162.47 | -5.64% | 1,362,746 |
| 2026-03-02 | 168.74 | 173.72 | 168.74 | 172.19 | -2.65% | 1,327,410 |
| 2026-02-27 | 178.85 | 178.85 | 175.64 | 176.87 | -1.15% | 563,202 |
| 2026-02-26 | 178.79 | 180.86 | 178.03 | 178.92 | +0.32% | 1,237,406 |
| 2026-02-25 | 174.91 | 180.80 | 174.76 | 178.35 | +2.07% | 1,234,542 |
| 2026-02-24 | 177.50 | 177.50 | 172.79 | 174.74 | -1.55% | 639,050 |
| 2026-02-23 | 175.60 | 179.40 | 175.56 | 177.49 | +1.08% | 743,157 |
| 2026-02-20 | 171.75 | 176.75 | 171.12 | 175.60 | +2.02% | 675,017 |
| 2026-02-19 | 177.77 | 178.30 | 171.45 | 172.13 | -3.47% | 728,192 |
| 2026-02-18 | 178.45 | 179.94 | 176.15 | 178.31 | +0.50% | 622,914 |
| 2026-02-17 | 172.95 | 178.00 | 172.26 | 177.43 | +2.64% | 714,625 |
| 2026-02-16 | 177.31 | 177.34 | 172.06 | 172.87 | -2.42% | 590,698 |
| 2026-02-13 | 175.13 | 179.80 | 175.01 | 177.16 | +0.65% | 1,008,457 |
| 2026-02-12 | 178.00 | 179.34 | 174.69 | 176.02 | -1.17% | 1,031,995 |
| 2026-02-11 | 180.00 | 183.50 | 176.36 | 178.11 | -3.25% | 2,582,257 |
| 2026-02-10 | 180.00 | 184.88 | 178.13 | 184.10 | +2.20% | 1,813,462 |
| 2026-02-09 | 176.80 | 180.97 | 174.71 | 180.14 | +3.14% | 1,727,199 |
| 2026-02-06 | 169.20 | 175.15 | 167.91 | 174.66 | +2.90% | 1,926,330 |
| 2026-02-05 | 169.00 | 171.71 | 167.49 | 169.74 | +1.03% | 1,169,165 |
| 2026-02-04 | 169.60 | 169.68 | 166.15 | 168.01 | -0.88% | 1,757,916 |
| 2026-02-03 | 176.00 | 177.30 | 168.92 | 169.51 | +1.30% | 3,226,899 |
| 2026-02-02 | 163.81 | 168.43 | 162.51 | 167.33 | +0.17% | 1,473,381 |
| 2026-01-30 | 165.00 | 169.80 | 163.54 | 167.04 | +1.18% | 3,019,981 |
| 2026-01-29 | 169.00 | 169.00 | 162.12 | 165.09 | -2.27% | 1,588,970 |
| 2026-01-28 | 162.75 | 170.00 | 162.11 | 168.92 | +4.80% | 1,527,812 |
| 2026-01-27 | 165.50 | 165.90 | 159.03 | 161.19 | -2.83% | 2,182,073 |
| 2026-01-23 | 171.92 | 171.92 | 165.00 | 165.88 | -2.31% | 3,180,448 |
| 2026-01-22 | 171.40 | 176.22 | 169.17 | 169.81 | +0.30% | 1,846,592 |
| 2026-01-21 | 176.74 | 179.36 | 168.60 | 169.30 | -4.69% | 2,741,718 |
| 2026-01-20 | 173.89 | 179.00 | 170.23 | 177.63 | +2.55% | 4,109,025 |
| 2026-01-19 | 182.35 | 182.50 | 172.80 | 173.21 | -5.21% | 1,789,147 |
| 2026-01-16 | 184.78 | 185.90 | 181.80 | 182.73 | -1.11% | 630,840 |
| 2026-01-15 | 184.78 | 184.78 | 184.78 | 184.78 | +0.00% | 0 |
| 2026-01-14 | 184.00 | 185.95 | 182.99 | 184.78 | +0.58% | 1,326,277 |
| 2026-01-13 | 183.00 | 188.90 | 182.40 | 183.72 | +1.70% | 4,181,467 |
| 2026-01-12 | 186.20 | 186.30 | 177.35 | 180.65 | -2.93% | 2,182,203 |
| 2026-01-09 | 185.54 | 194.69 | 184.80 | 186.11 | +0.31% | 4,009,340 |
| 2026-01-08 | 190.00 | 200.09 | 184.61 | 185.54 | -1.87% | 6,810,472 |
| 2026-01-07 | 189.90 | 194.38 | 188.28 | 189.08 | -0.24% | 2,820,173 |
| 2026-01-06 | 183.00 | 190.89 | 182.66 | 189.53 | +3.47% | 2,976,542 |
| 2026-01-05 | 183.00 | 186.00 | 182.03 | 183.18 | +0.48% | 954,239 |
| 2026-01-02 | 182.90 | 183.78 | 181.50 | 182.31 | +0.09% | 541,857 |
| 2026-01-01 | 182.00 | 182.50 | 180.25 | 182.14 | +0.06% | 414,837 |
| 2025-12-31 | 182.00 | 183.29 | 181.25 | 182.03 | +0.71% | 692,635 |
| 2025-12-30 | 185.93 | 186.70 | 178.55 | 180.75 | -2.79% | 2,803,365 |
| 2025-12-29 | 183.30 | 187.80 | 182.89 | 185.93 | +1.59% | 1,152,162 |
| 2025-12-26 | 191.97 | 191.97 | 181.82 | 183.02 | -4.68% | 2,068,117 |
| 2025-12-24 | 193.40 | 193.75 | 191.00 | 192.01 | -0.39% | 567,382 |
| 2025-12-23 | 194.10 | 197.67 | 190.91 | 192.77 | -0.42% | 1,455,674 |
| 2025-12-22 | 193.85 | 195.00 | 192.35 | 193.59 | -0.01% | 902,639 |
| 2025-12-19 | 191.48 | 199.75 | 191.00 | 193.61 | +1.22% | 3,319,849 |
| 2025-12-18 | 190.20 | 192.99 | 189.22 | 191.27 | +0.20% | 1,128,494 |
| 2025-12-17 | 191.10 | 193.82 | 188.21 | 190.88 | -0.55% | 1,163,848 |
| 2025-12-16 | 192.00 | 195.25 | 190.50 | 191.94 | +0.38% | 2,100,842 |
| 2025-12-15 | 188.00 | 193.00 | 186.75 | 191.21 | +1.55% | 2,472,041 |
| 2025-12-12 | 190.00 | 190.96 | 187.15 | 188.30 | -0.52% | 1,135,177 |
| 2025-12-11 | 185.01 | 190.00 | 185.01 | 189.28 | +1.47% | 1,333,895 |
| 2025-12-10 | 190.00 | 190.97 | 185.00 | 186.53 | -1.25% | 1,475,424 |
| 2025-12-09 | 182.40 | 190.47 | 178.30 | 188.89 | +3.71% | 3,788,262 |
| 2025-12-08 | 182.79 | 182.99 | 179.47 | 182.14 | -0.08% | 2,107,443 |
| 2025-12-05 | 185.10 | 185.71 | 178.31 | 182.29 | -1.93% | 2,347,566 |
| 2025-12-04 | 184.39 | 187.94 | 182.37 | 185.88 | +0.81% | 2,657,597 |
| 2025-12-03 | 182.72 | 187.88 | 181.60 | 184.39 | +1.39% | 5,112,571 |
| 2025-12-02 | 180.70 | 183.20 | 179.85 | 181.86 | +0.85% | 2,107,294 |
| 2025-12-01 | 178.98 | 184.50 | 178.98 | 180.32 | +0.90% | 3,755,988 |
| 2025-11-28 | 174.94 | 179.51 | 174.70 | 178.72 | +2.16% | 1,652,143 |
| 2025-11-27 | 181.00 | 181.90 | 174.00 | 174.94 | -2.89% | 1,781,404 |
| 2025-11-26 | 179.00 | 181.90 | 178.17 | 180.15 | +0.73% | 1,521,164 |
| 2025-11-25 | 180.18 | 180.70 | 177.01 | 178.84 | -0.58% | 1,318,832 |
| 2025-11-24 | 179.00 | 182.99 | 177.20 | 179.88 | +1.08% | 4,686,173 |
| 2025-11-21 | 181.00 | 181.00 | 176.50 | 177.95 | +0.36% | 4,049,138 |
| 2025-11-20 | 175.25 | 180.75 | 174.46 | 177.31 | +1.98% | 7,193,793 |
| 2025-11-19 | 175.90 | 176.85 | 173.50 | 173.86 | -0.62% | 1,371,278 |
| 2025-11-18 | 175.61 | 176.80 | 173.10 | 174.94 | -0.39% | 1,560,183 |
| 2025-11-17 | 175.10 | 177.60 | 174.61 | 175.62 | +0.68% | 1,152,181 |
| 2025-11-14 | 173.55 | 176.24 | 172.14 | 174.43 | -0.26% | 2,486,833 |
| 2025-11-13 | 174.81 | 178.40 | 174.22 | 174.89 | +0.05% | 3,690,714 |
| 2025-11-12 | 174.30 | 175.13 | 172.10 | 174.81 | -2.73% | 2,718,638 |
| 2025-11-11 | 178.10 | 181.78 | 176.67 | 179.71 | +1.45% | 5,102,848 |
| 2025-11-10 | 181.00 | 181.51 | 175.31 | 177.15 | -1.36% | 4,144,498 |
| 2025-11-07 | 172.59 | 183.00 | 171.44 | 179.60 | +4.53% | 15,453,386 |
| 2025-11-06 | 175.10 | 179.57 | 171.00 | 171.82 | +5.55% | 24,934,698 |
| 2025-11-04 | 165.54 | 166.02 | 161.50 | 162.78 | -1.51% | 1,381,255 |
| 2025-11-03 | 168.00 | 168.50 | 165.00 | 165.28 | -0.80% | 1,321,169 |
| 2025-10-31 | 169.99 | 169.99 | 166.01 | 166.62 | -1.42% | 1,421,965 |
| 2025-10-30 | 169.00 | 171.54 | 165.50 | 169.02 | +1.81% | 6,571,456 |
| 2025-10-29 | 160.00 | 167.00 | 159.16 | 166.01 | +4.42% | 5,135,759 |
| 2025-10-28 | 161.00 | 162.00 | 158.50 | 158.99 | -1.11% | 983,482 |
| 2025-10-27 | 161.93 | 161.93 | 159.00 | 160.77 | +0.14% | 1,098,681 |
| 2025-10-24 | 160.30 | 163.70 | 159.15 | 160.54 | +0.31% | 1,951,112 |
| 2025-10-23 | 161.50 | 162.36 | 159.30 | 160.04 | -0.74% | 908,759 |
| 2025-10-21 | 160.40 | 162.33 | 160.40 | 161.24 | +0.83% | 274,200 |
| 2025-10-20 | 160.25 | 160.70 | 158.45 | 159.92 | -0.05% | 480,668 |
| 2025-10-17 | 160.10 | 160.51 | 158.20 | 160.00 | -0.06% | 1,124,707 |
| 2025-10-16 | 163.37 | 163.60 | 159.50 | 160.10 | -1.95% | 1,055,284 |
| 2025-10-15 | 158.30 | 164.60 | 156.40 | 163.28 | +3.22% | 3,634,881 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+8.33%). 가장 약한 달: 1월 (-12.69%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준
빠른 답변
GPPL.NS (GPPL.NS)의 최근 종가는 얼마입니까?
2026-10-19 기준 166.08. Closelook 데이터 레이크의 일별 가격 기록 기준.
GPPL.NS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 200.09, 최저 141.55 (2026-10-19 기준).
GPPL.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GPPL.NS의 가장 강한 달은 5월(평균 +8.33%), 가장 약한 달은 1월(평균 -12.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.