Ganges Securities

GNGE
🏛️ India →
146.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 120.20 127.30 120.20 124.20 0.0M
2023-12-28 127.55 127.55 124.10 126.15 0.0M
2023-12-27 125.90 125.95 124.25 124.25 0.0M
2023-12-26 127.50 127.55 125.15 126.40 0.0M
2023-12-22 128.45 128.45 124.20 125.80 0.0M
2023-12-21 123.35 126.25 120.50 124.75 0.0M
2023-12-20 128.00 128.00 122.30 123.65 0.0M
2023-12-19 130.00 130.00 125.55 126.60 0.0M
2023-12-18 124.75 128.25 124.75 126.55 0.0M
2023-12-15 126.00 129.05 125.40 127.30 0.0M
2023-12-14 126.00 128.50 126.00 126.05 0.0M
2023-12-13 125.20 125.40 121.45 125.25 0.0M
2023-12-12 125.40 126.45 121.75 124.25 0.0M
2023-12-11 122.95 124.75 122.95 124.75 0.0M
2023-12-08 125.00 127.30 124.00 125.05 0.0M
2023-12-07 126.30 128.00 124.45 127.15 0.0M
2023-12-06 126.90 130.05 125.55 127.10 0.0M
2023-12-05 128.30 128.40 126.30 127.00 0.0M
2023-12-04 130.00 130.00 126.85 128.05 0.0M
2023-12-01 131.90 134.45 130.00 131.10 0.0M
2023-11-30 130.00 130.85 125.15 129.10 0.0M
2023-11-29 132.55 139.50 127.20 137.30 0.0M
2023-11-28 134.00 135.15 130.10 130.50 0.0M
2023-11-24 136.00 141.85 131.45 133.20 0.0M
2023-11-23 125.40 137.05 125.25 133.60 0.0M
2023-11-22 127.55 128.00 124.00 124.00 0.0M
2023-11-21 123.95 129.95 122.60 125.05 0.0M
2023-11-20 122.95 124.00 122.00 123.35 0.0M
2023-11-17 121.75 123.00 120.00 121.10 0.0M
2023-11-16 123.40 124.50 118.05 123.00 0.0M
2023-11-15 129.35 129.95 124.10 125.05 0.0M
2023-11-13 126.10 132.70 125.90 126.80 0.0M
2023-11-12 124.05 125.00 123.00 124.90 0.0M
2023-11-10 118.30 119.95 118.30 119.95 0.0M
2023-11-09 122.80 123.95 120.05 121.35 0.0M
2023-11-08 118.65 123.00 117.15 121.60 0.0M
2023-11-07 118.70 118.70 114.30 117.00 0.0M
2023-11-06 120.35 120.40 118.95 120.40 0.0M
2023-11-03 118.35 119.70 117.85 118.45 0.0M
2023-11-02 116.55 118.15 115.55 117.05 0.0M
2023-11-01 118.45 119.20 115.75 115.75 0.0M
2023-10-31 110.55 122.50 110.50 118.30 0.0M
2023-10-30 114.90 118.70 114.75 118.10 0.0M
2023-10-27 112.10 119.00 111.30 117.25 0.0M
2023-10-26 112.15 112.15 108.25 109.60 0.0M
2023-10-25 112.00 114.85 110.00 113.70 0.0M
2023-10-23 122.85 127.25 113.00 114.05 0.0M
2023-10-20 114.15 119.00 114.15 117.40 0.0M
2023-10-19 120.05 120.10 119.05 119.80 0.0M
2023-10-18 120.10 122.00 119.20 121.45 0.0M
2023-10-17 125.00 125.00 116.10 119.00 0.0M
2023-10-16 125.00 125.00 120.05 121.55 0.0M
2023-10-13 120.85 120.85 117.40 118.30 0.0M
2023-10-12 119.50 119.50 117.95 117.95 0.0M
2023-10-11 125.00 125.00 118.20 118.20 0.0M
2023-10-10 117.05 118.10 116.45 117.55 0.0M
2023-10-09 111.00 124.60 111.00 115.30 0.0M
2023-10-06 122.30 128.50 117.75 118.40 0.0M
2023-10-05 117.95 124.10 116.90 120.85 0.0M
2023-10-04 120.10 121.10 116.05 117.40 0.0M
2023-10-03 121.00 121.20 118.95 120.10 0.0M
2023-09-29 120.95 122.25 120.55 121.85 0.0M
2023-09-28 123.55 123.95 120.05 120.80 0.0M
2023-09-27 125.05 125.85 122.35 124.65 0.0M
2023-09-26 128.10 130.00 124.75 125.55 0.0M
2023-09-25 122.75 129.00 121.80 127.60 0.0M
2023-09-22 134.45 134.50 115.50 122.05 0.0M
2023-09-21 122.45 123.20 109.60 121.40 0.0M
2023-09-20 128.85 128.85 121.95 122.15 0.0M
2023-09-18 139.70 139.70 126.50 127.40 0.0M
2023-09-15 124.95 132.65 124.95 130.30 0.0M
2023-09-14 124.05 132.55 122.95 125.25 0.0M
2023-09-13 119.95 123.50 119.90 123.20 0.0M
2023-09-12 130.75 130.80 121.00 121.45 0.0M
2023-09-11 123.80 131.00 120.90 127.90 0.0M
2023-09-08 120.15 122.25 118.85 121.25 0.0M
2023-09-07 122.30 122.60 121.05 122.60 0.0M
2023-09-06 124.25 124.35 121.30 121.30 0.0M
2023-09-05 126.25 126.25 120.15 120.15 0.0M
2023-09-04 117.00 127.70 117.00 125.25 0.0M
2023-09-01 117.25 117.35 115.60 116.05 0.0M
2023-08-31 114.90 117.50 114.50 114.70 0.0M
2023-08-30 116.05 117.45 115.30 117.20 0.0M
2023-08-29 115.85 118.10 112.60 115.00 0.0M
2023-08-28 124.95 125.00 107.05 116.10 0.0M
2023-08-25 115.80 116.45 115.50 115.55 0.0M
2023-08-24 125.90 125.90 114.20 114.25 0.0M
2023-08-23 118.85 118.85 115.25 115.85 0.0M
2023-08-22 115.55 117.25 114.80 115.55 0.0M
2023-08-21 115.10 117.15 114.05 115.30 0.0M
2023-08-18 117.95 117.95 114.10 115.25 0.0M
2023-08-17 116.20 119.95 114.15 117.45 0.0M
2023-08-16 113.20 117.75 111.30 115.00 0.0M
2023-08-14 118.80 122.60 118.70 121.95 0.0M
2023-08-11 119.95 119.95 115.05 115.50 0.0M
2023-08-10 119.90 120.00 115.40 119.95 0.0M
2023-08-09 115.30 117.45 112.55 116.45 0.0M
2023-08-08 118.35 118.40 112.25 118.35 0.0M
2023-08-07 115.95 119.85 114.90 115.45 0.0M
2023-08-04 124.95 124.95 112.00 115.95 0.0M
2023-08-03 115.30 115.30 113.90 115.15 0.0M
2023-08-02 118.40 119.70 113.25 114.85 0.0M
2023-08-01 117.00 120.75 116.65 117.90 0.0M
2023-07-31 120.40 120.70 117.00 118.20 0.0M
2023-07-28 115.90 122.00 112.40 119.40 0.0M
2023-07-27 115.80 116.40 114.80 116.40 0.0M
2023-07-26 117.90 117.90 115.00 115.05 0.0M
2023-07-25 117.85 120.05 117.85 117.85 0.0M
2023-07-24 111.15 121.00 111.15 119.40 0.0M
2023-07-21 111.65 120.00 111.65 113.30 0.0M
2023-07-20 107.35 117.05 107.35 115.65 0.0M
2023-07-19 115.10 116.60 111.30 112.50 0.0M
2023-07-18 144.95 144.95 113.80 115.05 0.1M
2023-07-17 120.95 130.00 115.00 128.20 0.0M
2023-07-14 108.80 123.80 107.50 122.40 0.0M
2023-07-13 107.00 111.10 106.80 107.90 0.0M
2023-07-12 107.70 109.80 107.05 109.10 0.0M
2023-07-11 108.15 110.45 107.90 109.85 0.0M
2023-07-10 112.05 114.85 107.05 107.90 0.0M
2023-07-07 113.65 115.15 113.65 113.70 0.0M
2023-07-06 113.85 115.55 113.85 115.10 0.0M
2023-07-05 113.95 114.50 112.10 114.05 0.0M
2023-07-04 113.15 116.70 109.20 114.75 0.0M
2023-07-03 112.10 114.35 112.00 113.60 0.0M
2023-06-30 113.05 113.25 110.05 110.60 0.0M
2023-06-28 109.15 112.70 106.95 111.85 0.0M
2023-06-27 110.25 110.50 108.40 109.05 0.0M
2023-06-26 112.05 114.80 109.75 110.45 0.0M
2023-06-23 114.55 117.00 110.15 113.20 0.0M
2023-06-22 115.15 116.70 112.65 112.80 0.0M
2023-06-21 115.90 118.50 115.00 115.25 0.0M
2023-06-20 117.65 120.40 116.85 118.60 0.0M
2023-06-19 119.00 127.30 113.50 117.65 0.0M
2023-06-16 114.40 115.10 112.20 113.25 0.0M
2023-06-15 111.00 114.70 111.00 113.20 0.0M
2023-06-14 107.05 120.00 106.00 111.40 0.0M
2023-06-13 108.45 108.90 106.00 106.80 0.0M
2023-06-12 106.10 106.70 106.10 106.55 0.0M
2023-06-09 108.60 108.60 105.30 105.30 0.0M
2023-06-08 106.75 110.00 106.70 108.60 0.0M
2023-06-07 104.00 106.40 104.00 105.50 0.0M
2023-06-06 103.55 104.05 102.50 103.75 0.0M
2023-06-05 104.65 106.15 103.00 103.85 0.0M
2023-06-02 102.00 105.90 102.00 105.25 0.0M
2023-06-01 105.80 105.80 101.40 105.05 0.0M
2023-05-31 104.30 106.00 102.50 103.35 0.0M
2023-05-30 105.30 106.10 104.95 106.10 0.0M
2023-05-29 109.80 109.80 105.55 105.55 0.0M
2023-05-26 108.00 110.65 106.00 106.45 0.0M
2023-05-25 108.85 108.90 106.20 107.85 0.0M
2023-05-24 105.00 111.80 105.00 108.40 0.0M
2023-05-23 111.00 111.00 101.95 105.75 0.0M
2023-05-22 105.90 106.80 105.10 106.45 0.0M
2023-05-19 107.80 107.80 106.25 106.25 0.0M
2023-05-18 106.90 108.00 106.65 108.00 0.0M
2023-05-17 108.55 108.55 108.10 108.10 0.0M
2023-05-16 105.20 108.90 105.10 108.90 0.0M
2023-05-15 109.60 111.80 108.00 109.15 0.0M
2023-05-12 108.10 113.00 107.90 108.65 0.0M
2023-05-11 117.95 119.95 116.40 116.65 0.0M
2023-05-10 117.50 118.90 117.20 118.90 0.0M
2023-05-09 116.70 118.25 115.90 116.50 0.0M
2023-05-08 114.65 116.25 114.65 116.25 0.0M
2023-05-05 115.00 121.10 111.00 115.25 0.0M
2023-05-04 114.00 117.10 112.00 112.00 0.0M
2023-05-02 105.00 109.85 105.00 108.70 0.0M
2023-04-28 110.00 110.00 106.76 107.71 0.0M
2023-04-26 106.00 106.00 102.90 104.15 0.0M
2023-04-25 103.50 109.40 103.50 104.37 0.0M
2023-04-20 103.10 104.65 102.75 102.75 0.0M
2023-04-19 104.20 106.10 104.00 105.54 0.0M
2023-04-18 105.50 105.50 104.15 104.50 0.0M
2023-04-17 110.00 110.00 101.50 104.88 0.0M
2023-04-13 104.94 107.16 99.15 103.35 0.0M
2023-04-12 105.69 109.30 103.86 107.43 0.0M
2023-04-11 105.26 107.15 103.20 106.57 0.0M
2023-04-10 100.41 117.91 96.70 104.41 0.0M
2023-04-06 100.34 100.34 100.34 100.34 0.0M
2023-04-05 97.51 97.59 97.33 97.33 0.0M
2023-04-03 95.94 96.95 94.75 95.51 0.0M
2023-03-31 97.35 105.70 88.85 94.10 0.0M
2023-03-29 89.00 92.05 89.00 92.05 0.0M
2023-03-28 91.05 91.05 86.05 87.95 0.0M
2023-03-27 91.45 91.95 88.90 90.30 0.0M
2023-03-24 92.20 93.50 91.25 91.45 0.0M
2023-03-23 92.70 95.00 91.20 91.50 0.0M
2023-03-22 94.25 94.95 91.10 91.20 0.0M
2023-03-21 92.25 97.80 90.00 93.10 0.0M
2023-03-20 99.25 99.50 89.35 90.05 0.0M
2023-03-17 99.65 100.55 99.05 99.05 0.0M
2023-03-16 97.35 99.95 95.45 98.90 0.0M
2023-03-15 95.60 101.40 95.60 98.95 0.0M
2023-03-14 98.05 100.65 95.90 100.60 0.0M
2023-03-13 100.30 101.50 99.50 100.50 0.0M
2023-03-10 101.50 101.90 99.30 100.20 0.0M
2023-03-09 105.80 106.10 100.05 101.35 0.0M
2023-03-08 100.55 109.95 100.55 108.55 0.0M
2023-03-06 113.50 113.50 105.95 106.70 0.0M
2023-03-03 111.55 111.55 104.00 104.55 0.0M
2023-03-02 106.05 108.35 105.90 107.75 0.0M
2023-03-01 106.60 112.95 105.00 107.60 0.0M
2023-02-28 102.80 104.10 101.00 102.95 0.0M
2023-02-27 105.70 108.55 100.20 101.95 0.0M
2023-02-24 108.15 109.95 107.30 109.95 0.0M
2023-02-23 112.30 112.30 107.25 108.50 0.0M
2023-02-22 113.55 113.60 108.80 109.65 0.0M
2023-02-21 117.05 117.05 114.40 115.05 0.0M
2023-02-20 116.10 117.50 114.45 115.40 0.0M
2023-02-17 118.65 120.35 116.00 116.85 0.0M
2023-02-16 115.90 117.95 115.35 117.10 0.0M
2023-02-15 116.05 118.40 114.50 116.25 0.0M
2023-02-14 116.00 122.00 114.30 117.75 0.0M
2023-02-13 116.10 117.30 116.10 116.10 0.0M
2023-02-10 116.50 116.50 115.00 115.00 0.0M
2023-02-09 115.45 120.00 114.90 115.85 0.0M
2023-02-08 116.10 117.10 114.00 115.25 0.0M
2023-02-07 117.00 117.00 113.45 116.95 0.0M
2023-02-06 117.15 119.25 117.00 118.70 0.0M
2023-02-03 120.95 122.50 116.65 116.85 0.0M
2023-02-02 121.55 122.05 120.85 121.95 0.0M
2023-02-01 115.30 123.25 115.30 119.55 0.0M
2023-01-31 120.15 123.50 119.05 122.75 0.0M
2023-01-30 119.10 122.65 117.20 122.65 0.0M
2023-01-27 120.25 120.30 116.50 116.90 0.0M
2023-01-25 119.00 120.75 117.00 120.60 0.0M
2023-01-24 125.00 125.00 119.40 121.55 0.0M
2023-01-23 118.80 129.50 115.70 129.50 0.0M
2023-01-20 115.60 121.45 115.55 116.20 0.0M
2023-01-19 119.25 121.30 119.25 119.70 0.0M
2023-01-18 119.15 123.55 119.00 121.05 0.0M
2023-01-17 121.10 121.55 118.75 121.55 0.0M
2023-01-16 122.65 122.85 119.30 122.05 0.0M
2023-01-13 121.60 123.30 119.25 121.40 0.0M
2023-01-12 122.15 124.05 121.85 121.85 0.0M
2023-01-11 124.90 126.10 120.40 120.40 0.0M
2023-01-10 123.50 127.10 123.45 126.10 0.0M
2023-01-09 118.90 128.20 118.90 127.00 0.0M
2023-01-06 119.45 120.20 117.95 119.35 0.0M
2023-01-05 121.40 121.90 118.35 119.50 0.0M
2023-01-04 122.60 124.05 119.00 122.00 0.0M
2023-01-03 123.90 125.30 123.05 123.85 0.0M
2023-01-02 122.50 126.05 122.50 124.20 0.0M