Ganesh Infraworld (GANI)

GANI
🏛️ India →
234.55
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
2025-09-26 228.00 236.00 226.00 234.55 0.3M
2025-09-25 231.50 238.65 224.90 231.10 0.1M
2025-09-24 234.10 234.10 225.60 227.50 0.3M
2025-09-23 230.00 237.00 229.00 234.75 0.1M
2025-09-22 229.95 236.00 225.00 228.40 0.1M
2025-09-19 228.15 232.50 224.00 226.10 0.1M
2025-09-18 232.00 235.25 227.90 228.35 0.1M
2025-09-17 232.30 236.00 231.00 233.00 0.1M
2025-09-16 233.20 235.40 232.00 234.30 0.0M
2025-09-15 236.00 240.70 233.50 234.90 0.1M
2025-09-12 233.20 244.90 231.30 238.90 0.1M
2025-09-11 238.05 238.05 230.65 235.10 0.1M
2025-09-10 235.00 241.00 228.25 238.25 0.2M
2025-09-09 236.50 240.00 226.00 231.25 0.1M
2025-09-08 239.00 245.00 232.00 235.00 0.2M
2025-09-05 246.00 246.00 229.00 235.05 0.2M
2025-09-04 255.00 255.00 240.00 245.30 0.0M
2025-09-03 262.90 262.90 251.00 255.05 0.2M
2025-09-02 252.00 263.50 250.05 257.75 0.7M
2025-09-01 235.95 260.35 235.95 249.80 0.5M
2025-08-29 253.95 254.00 228.60 236.70 0.4M
2025-08-28 251.00 253.50 242.10 248.90 0.1M
2025-08-26 262.00 262.00 233.00 250.15 0.5M
2025-08-25 265.50 265.60 252.25 255.65 0.1M
2025-08-22 269.45 271.50 256.20 264.55 0.3M
2025-08-21 273.00 279.80 250.05 261.85 0.4M
2025-08-20 268.00 276.90 268.00 271.45 0.2M
2025-08-19 272.00 274.70 264.70 267.20 0.3M
2025-08-18 262.95 270.00 255.55 267.10 0.8M
2025-08-14 239.00 259.80 237.35 256.95 0.6M
2025-08-13 232.05 239.50 232.05 236.20 0.2M
2025-08-12 234.50 236.30 226.10 232.60 0.3M
2025-08-11 227.00 233.00 222.00 229.90 0.2M
2025-08-08 229.00 229.00 221.00 226.50 0.2M
2025-08-07 226.40 226.40 222.50 223.60 0.1M
2025-08-06 223.00 225.70 214.90 224.90 0.3M
2025-08-05 225.95 226.00 213.90 223.30 0.5M
2025-08-04 209.90 222.00 200.70 218.20 0.4M
2025-08-01 207.00 209.00 200.20 207.55 0.1M
2025-07-31 200.50 207.95 194.90 206.40 0.1M
2025-07-30 207.00 207.00 199.00 200.95 0.1M
2025-07-29 204.95 209.00 199.50 205.40 0.2M
2025-07-28 199.00 205.80 196.10 204.55 0.5M
2025-07-25 196.00 200.80 190.00 197.85 0.1M
2025-07-24 199.50 200.50 190.00 196.55 0.1M
2025-07-23 199.00 199.10 190.00 197.00 0.1M
2025-07-22 197.15 199.85 187.20 196.50 0.1M
2025-07-21 191.00 197.50 191.00 196.75 0.1M
2025-07-18 187.40 192.00 186.00 190.05 0.1M
2025-07-17 178.00 185.70 175.00 185.05 0.1M
2025-07-16 173.90 179.00 168.10 178.05 0.2M
2025-07-15 172.45 175.00 164.00 174.95 0.3M
2025-07-14 168.00 172.45 166.05 171.95 0.1M
2025-07-11 167.10 169.95 165.00 167.45 0.0M
2025-07-10 165.00 170.00 164.00 168.15 0.0M
2025-07-09 165.20 166.85 162.60 165.90 0.0M
2025-07-08 171.50 171.50 165.50 168.00 0.0M
2025-07-07 168.30 173.95 159.90 170.05 0.1M
2025-07-04 163.10 170.70 158.00 168.30 0.1M
2025-07-03 163.00 163.90 160.00 162.60 0.0M
2025-07-02 165.00 166.10 160.05 162.55 0.0M
2025-07-01 167.00 172.35 165.00 166.10 0.0M
2025-06-30 166.00 169.50 164.50 166.20 0.0M
2025-06-27 164.90 165.95 160.00 164.85 0.2M
2025-06-26 169.00 169.00 160.00 164.10 0.0M
2025-06-25 163.00 165.00 163.00 164.00 0.0M
2025-06-24 166.10 167.25 160.00 162.15 0.0M
2025-06-23 160.50 167.45 160.00 162.80 0.0M
2025-06-20 159.90 161.00 159.90 160.15 0.0M
2025-06-19 160.55 160.60 155.00 159.80 0.0M
2025-06-18 162.75 166.95 158.10 160.05 0.0M
2025-06-17 164.00 167.90 157.95 162.20 0.1M
2025-06-16 164.70 164.70 161.00 163.90 0.0M
2025-06-13 166.00 166.55 162.50 164.30 0.0M
2025-06-12 168.30 169.00 163.50 167.00 0.0M
2025-06-11 169.95 169.95 165.00 169.10 0.0M
2025-06-10 173.00 173.00 167.50 169.90 0.0M
2025-06-09 174.30 178.45 168.00 169.20 0.0M
2025-06-06 172.00 174.00 169.95 170.00 0.1M
2025-06-05 176.00 176.00 170.00 173.45 0.0M
2025-06-04 176.55 176.55 175.00 175.70 0.0M
2025-06-03 182.00 182.00 179.00 181.40 0.0M
2025-06-02 180.00 182.90 180.00 182.00 0.0M
2025-05-30 181.00 182.35 180.00 180.55 0.1M
2025-05-29 176.00 181.50 175.00 179.90 0.1M
2025-05-28 183.50 183.50 173.60 178.55 0.1M
2025-05-27 183.75 183.75 178.50 181.15 0.1M
2025-05-26 193.90 193.90 183.40 183.75 0.1M
2025-05-23 187.80 187.80 183.50 184.70 0.1M
2025-05-22 185.00 189.70 182.50 183.50 0.0M
2025-05-21 188.80 188.80 182.00 186.45 0.0M
2025-05-20 188.00 188.00 182.50 184.80 0.0M
2025-05-19 190.00 191.00 185.00 190.15 0.0M
2025-05-16 185.10 191.00 183.50 189.75 0.0M
2025-05-15 191.10 191.90 186.00 187.50 0.0M
2025-05-14 193.95 193.95 185.00 190.80 0.0M
2025-05-13 188.00 189.95 185.50 187.70 0.0M
2025-05-12 188.95 189.55 185.50 189.10 0.1M
2025-05-09 179.00 185.40 178.20 180.55 0.0M
2025-05-08 191.00 192.90 185.00 187.55 0.0M
2025-05-07 195.00 195.00 186.40 191.10 0.0M
2025-05-06 193.90 197.95 182.95 195.60 0.1M
2025-05-05 195.50 199.95 190.00 192.55 0.1M
2025-05-02 197.20 202.00 193.00 195.30 0.2M
2025-04-30 192.00 202.00 191.50 197.45 0.3M
2025-04-29 196.45 200.35 186.75 194.65 0.4M
2025-04-28 198.00 207.00 192.50 197.90 0.9M
2025-04-25 195.90 214.90 195.00 207.60 2.4M
2025-04-24 163.40 195.00 163.40 192.30 2.5M
2025-04-23 160.00 169.70 157.00 164.00 0.6M
2025-04-22 155.80 158.00 151.80 157.30 0.1M
2025-04-21 153.80 157.00 150.10 152.50 0.1M
2025-04-17 147.00 151.00 147.00 148.05 0.1M
2025-04-16 146.00 152.50 146.00 148.15 0.1M
2025-04-15 146.85 155.00 144.00 146.45 0.1M
2025-04-11 151.00 151.00 142.55 143.40 0.1M
2025-04-09 146.00 147.00 141.10 143.40 0.0M
2025-04-08 145.00 147.35 141.50 142.80 0.1M
2025-04-07 142.00 143.40 136.05 140.35 0.2M
2025-04-04 157.95 162.50 152.00 156.35 0.2M
2025-04-03 149.90 165.90 149.90 159.20 0.7M
2025-04-02 146.00 148.90 145.00 147.65 0.1M
2025-04-01 144.00 148.80 142.00 145.35 0.1M
2025-03-28 136.40 144.90 136.40 144.20 0.1M
2025-03-27 145.20 145.60 135.10 136.35 0.2M
2025-03-26 145.10 146.80 142.55 144.90 0.1M
2025-03-25 148.15 150.90 141.25 146.30 0.1M
2025-03-24 147.50 154.40 147.30 147.35 0.1M
2025-03-21 146.50 148.10 143.50 145.35 0.2M
2025-03-20 143.95 147.50 143.95 146.90 0.2M
2025-03-19 139.05 144.20 139.00 143.70 0.2M
2025-03-18 138.00 143.00 138.00 139.85 0.2M
2025-03-17 136.20 139.00 133.00 134.75 0.2M
2025-03-13 141.80 142.20 132.00 133.80 0.3M
2025-03-12 141.00 143.20 130.00 140.45 0.5M
2025-03-11 131.65 143.90 129.65 141.15 0.2M
2025-03-10 146.40 147.00 133.05 134.35 0.2M
2025-03-07 143.95 148.95 143.00 145.65 0.4M
2025-03-06 137.60 144.80 133.30 142.55 0.8M
2025-03-05 106.25 131.45 106.25 131.40 0.6M
2025-03-04 110.10 115.90 108.50 109.55 0.6M
2025-03-03 128.00 129.90 114.05 116.90 0.2M
2025-02-28 128.00 128.00 125.00 126.70 0.0M
2025-02-27 135.00 135.00 128.90 129.45 0.1M
2025-02-25 138.00 138.00 135.00 135.85 0.0M
2025-02-24 140.00 140.00 136.75 136.75 0.1M
2025-02-21 146.70 148.00 142.00 142.35 0.1M
2025-02-20 134.50 145.90 133.00 144.80 0.2M
2025-02-19 130.80 138.00 130.80 135.70 0.1M
2025-02-18 135.00 135.35 126.00 128.00 0.1M
2025-02-17 135.00 138.20 133.00 134.90 0.1M
2025-02-14 142.00 144.00 135.55 136.60 0.2M
2025-02-13 146.80 148.00 142.30 142.55 0.0M
2025-02-12 140.00 148.00 138.00 144.80 0.1M
2025-02-11 148.00 149.00 142.00 144.60 0.2M
2025-02-10 148.00 161.00 144.30 152.55 0.3M
2025-02-07 150.50 152.00 147.10 149.25 0.1M
2025-02-06 164.90 164.90 149.10 150.90 0.1M
2025-02-05 143.95 162.50 143.50 159.15 0.8M
2025-02-04 144.95 145.00 140.30 141.60 0.0M
2025-02-03 145.00 146.95 140.10 141.15 0.0M
2025-02-01 151.10 152.00 145.30 146.80 0.0M
2025-01-31 141.00 153.50 140.60 151.20 0.1M
2025-01-30 142.00 146.35 141.15 142.25 0.1M
2025-01-29 135.00 142.70 135.00 141.15 0.1M
2025-01-28 143.30 145.80 130.00 133.85 0.4M
2025-01-27 151.00 151.00 135.00 143.50 0.3M
2025-01-24 151.50 161.70 149.45 153.30 0.5M
2025-01-23 155.50 155.75 150.00 150.25 0.1M
2025-01-22 148.50 161.00 145.05 151.70 0.4M
2025-01-21 150.70 152.90 145.00 148.00 0.1M
2025-01-20 151.10 154.00 150.80 151.70 0.1M
2025-01-17 157.00 157.00 151.75 151.90 0.1M
2025-01-16 145.55 156.25 143.95 153.65 0.1M
2025-01-15 141.70 146.75 141.00 145.00 0.1M
2025-01-14 136.95 143.90 134.65 142.80 0.1M
2025-01-13 145.80 145.80 129.00 133.50 0.3M
2025-01-10 151.50 152.00 146.00 146.40 0.2M
2025-01-09 154.95 155.80 152.75 153.25 0.1M
2025-01-08 159.00 159.00 153.00 155.10 0.2M
2025-01-07 156.80 160.40 154.10 156.80 0.2M
2025-01-06 169.95 174.40 153.00 154.35 0.6M
2025-01-03 155.00 169.50 152.90 168.00 1.0M
2025-01-02 160.00 160.00 154.20 156.00 0.2M
2025-01-01 157.10 162.40 152.20 160.60 0.2M