Ganesha Ecoverse (GANV)

GANV
🏛️ India →
36.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:40 35.66 35.66 35.66 35.66 2.5K
11:00 36.99 36.99 36.99 36.99 1.3K
11:30 35.90 36.99 35.90 36.00 6.3K
11:40 36.00 36.00 36.00 36.00 1.3K
13:20 36.18 36.18 36.18 36.18 1.3K
13:25 36.94 36.94 36.94 36.94 1.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 35.66 36.99 35.66 36.94 0.0M
2025-09-25 36.77 37.23 36.00 36.49 0.1M
2025-09-24 37.70 38.28 37.00 38.15 0.0M
2025-09-23 39.00 39.50 39.00 39.40 0.0M
2025-09-19 37.60 37.66 37.05 37.59 0.0M
2025-09-18 37.27 38.44 37.18 37.47 0.0M
2025-09-17 38.70 38.74 36.80 37.43 0.1M
2025-09-16 38.35 38.35 36.99 38.00 0.1M
2025-09-15 39.05 39.05 37.41 38.35 0.0M
2025-09-12 37.50 38.39 37.50 38.39 0.0M
2025-09-11 38.00 38.00 37.35 37.90 0.1M
2025-09-10 37.61 38.00 37.61 38.00 0.0M
2025-09-09 39.10 39.10 37.80 38.50 0.0M
2025-09-08 38.10 38.10 37.90 38.03 0.0M
2025-09-04 38.77 38.77 38.10 38.10 0.0M
2025-09-03 38.28 39.91 38.28 38.48 0.0M
2025-09-02 38.50 40.00 38.50 38.99 0.0M
2025-09-01 38.23 39.00 38.23 38.99 0.0M
2025-08-29 40.00 40.00 39.10 39.10 0.0M
2025-08-28 37.50 42.50 37.50 40.00 0.1M
2025-08-26 38.00 38.05 37.55 37.55 0.0M
2025-08-25 38.15 38.50 38.15 38.38 0.0M
2025-08-22 38.96 39.49 38.75 39.49 0.0M
2025-08-20 39.50 39.50 38.45 38.45 0.0M
2025-08-18 37.57 38.50 37.57 37.73 0.0M
2025-08-14 38.01 38.27 37.50 37.80 0.0M
2025-08-13 39.05 40.00 38.80 38.83 0.0M
2025-08-12 40.50 40.50 38.74 39.06 0.0M
2025-08-11 39.72 40.70 39.72 40.50 0.0M
2025-08-08 38.52 39.36 38.50 39.12 0.0M
2025-08-07 38.31 39.64 38.00 39.64 0.0M
2025-08-06 38.56 39.00 38.30 38.47 0.0M
2025-08-05 39.00 39.69 39.00 39.11 0.0M
2025-08-04 39.01 39.88 39.01 39.11 0.1M
2025-08-01 40.68 40.68 39.30 39.58 0.1M
2025-07-31 40.86 41.08 40.02 40.68 0.0M
2025-07-30 39.96 40.49 39.90 40.49 0.0M
2025-07-29 40.49 40.95 40.00 40.00 0.0M
2025-07-28 39.12 39.99 39.10 39.37 0.0M
2025-07-25 39.75 40.30 39.75 40.16 0.0M
2025-07-24 39.55 40.25 39.55 40.00 0.0M
2025-07-23 40.06 40.40 39.51 39.81 0.0M
2025-07-22 40.00 40.49 39.16 40.06 0.1M
2025-07-21 38.58 40.90 38.58 40.25 0.0M
2025-07-18 40.79 40.80 39.11 39.42 0.0M
2025-07-17 39.50 40.10 39.13 39.93 0.0M
2025-07-16 39.69 40.80 39.63 40.05 0.1M
2025-07-15 39.01 41.00 39.01 40.10 0.0M
2025-07-14 41.50 42.00 38.84 39.41 0.1M
2025-07-11 40.50 40.67 39.30 40.50 0.1M
2025-07-10 41.13 41.13 39.31 40.00 0.0M
2025-07-09 40.99 45.00 40.00 40.32 0.2M
2025-07-08 40.08 41.66 39.55 40.43 0.1M
2025-07-07 40.50 41.99 39.85 40.06 0.0M
2025-07-04 41.38 42.75 40.97 41.71 0.2M
2025-07-03 40.90 40.98 39.45 40.12 0.4M
2025-07-02 40.00 40.92 39.00 40.42 0.1M
2025-07-01 39.00 40.79 39.00 39.51 0.1M
2025-06-30 35.20 41.70 35.00 38.42 0.2M
2025-06-27 35.31 36.00 33.91 35.20 0.1M
2025-06-26 34.50 34.68 33.00 34.62 0.0M
2025-06-25 34.17 35.80 34.05 34.50 0.1M
2025-06-24 32.88 34.25 32.88 33.16 0.1M
2025-06-23 31.98 33.25 31.98 32.88 0.1M
2025-06-20 30.76 32.00 30.76 31.77 0.0M
2025-06-19 29.90 31.00 29.80 30.91 0.2M
2025-06-18 29.99 30.00 29.50 29.50 0.0M
2025-06-17 30.50 30.50 29.98 29.99 0.0M
2025-06-16 30.70 30.70 30.00 30.00 0.0M
2025-06-13 31.29 31.40 30.70 30.70 0.0M
2025-06-12 31.55 31.55 31.00 31.00 0.0M
2025-06-11 30.50 31.53 30.50 30.59 0.0M
2025-06-10 29.57 30.34 29.57 30.01 0.0M
2025-06-09 30.27 30.32 29.55 29.57 0.0M
2025-06-06 31.25 31.25 30.26 30.26 0.0M
2025-06-05 31.30 31.55 30.75 30.96 0.0M
2025-06-04 30.90 31.39 30.79 31.30 0.0M
2025-06-03 30.55 30.55 30.15 30.20 0.0M
2025-06-02 31.50 31.50 30.04 30.51 0.1M
2025-05-30 33.04 33.51 32.99 33.51 0.0M
2025-05-29 32.22 32.70 32.21 32.45 0.0M
2025-05-28 31.00 32.49 30.80 32.22 0.1M
2025-05-27 31.50 31.50 31.00 31.40 0.0M
2025-05-26 31.50 31.95 31.01 31.60 0.0M
2025-05-23 30.77 30.77 30.50 30.65 0.0M
2025-05-22 30.50 31.24 30.50 30.99 0.0M
2025-05-21 30.67 32.00 30.52 31.49 0.0M
2025-05-20 32.00 32.00 30.70 31.52 0.1M
2025-05-19 31.29 32.00 31.25 31.87 0.0M
2025-05-16 31.76 31.80 30.50 31.29 0.0M
2025-05-15 29.79 30.55 29.79 30.55 0.0M
2025-05-14 28.99 29.39 28.79 29.39 0.0M
2025-05-13 29.00 29.50 28.17 28.27 0.2M
2025-05-12 29.50 30.99 29.30 29.69 0.0M
2025-05-09 28.00 28.18 27.05 27.89 0.0M
2025-05-08 29.95 30.28 27.75 28.18 0.1M
2025-05-07 29.00 30.00 28.01 28.56 0.0M
2025-05-06 30.00 30.00 29.00 29.04 0.0M
2025-05-05 30.39 30.40 29.90 29.95 0.0M
2025-05-02 30.85 31.40 30.39 30.39 0.0M
2025-04-30 32.47 32.47 30.00 30.37 0.0M
2025-04-28 31.21 32.00 31.08 31.63 0.0M
2025-04-25 32.05 32.20 31.10 31.10 0.0M
2025-04-24 32.01 33.24 32.01 33.24 0.0M
2025-04-23 33.00 33.50 32.07 33.00 0.0M
2025-04-22 32.90 33.42 32.11 33.00 0.0M
2025-04-21 32.00 33.30 32.00 32.91 0.0M
2025-04-17 31.25 32.75 31.25 32.12 0.0M
2025-04-16 31.45 32.30 31.45 32.30 0.0M
2025-04-15 31.40 32.00 31.25 31.45 0.0M
2025-04-11 30.20 31.55 30.20 31.55 0.0M
2025-04-09 30.00 30.50 29.80 29.80 0.0M
2025-04-08 29.61 31.00 29.60 29.79 0.1M
2025-04-07 30.00 30.50 30.00 30.00 0.0M
2025-04-04 31.31 31.51 31.00 31.00 0.0M
2025-04-03 32.39 32.60 31.00 32.04 0.1M
2025-04-02 32.98 33.40 31.51 31.95 0.1M
2025-04-01 28.50 32.00 28.50 31.54 0.0M
2025-03-28 26.99 29.45 26.75 28.02 0.5M
2025-03-27 28.10 29.00 25.11 26.39 0.7M
2025-03-26 29.35 29.50 28.10 28.14 0.4M
2025-03-25 30.60 31.00 28.66 29.35 0.3M
2025-03-24 32.00 32.00 30.01 30.37 0.3M
2025-03-21 31.14 31.90 30.35 31.34 0.1M
2025-03-20 30.00 31.60 30.00 31.14 0.2M
2025-03-19 30.00 30.90 29.31 29.60 0.3M
2025-03-18 31.29 31.49 29.65 29.88 0.4M
2025-03-17 32.31 32.75 29.80 30.27 0.2M
2025-03-13 32.52 34.00 32.25 32.75 0.1M
2025-03-12 35.39 35.39 32.40 33.30 0.1M
2025-03-11 35.50 35.75 33.10 33.65 0.1M
2025-03-10 36.20 36.25 35.22 35.50 0.1M
2025-03-07 35.55 37.49 35.55 36.40 0.1M
2025-03-06 36.50 37.00 35.00 36.45 0.1M
2025-03-05 36.77 36.77 34.27 35.63 0.2M
2025-03-04 33.14 34.35 33.14 33.88 0.1M
2025-03-03 33.00 34.84 32.15 33.14 0.2M
2025-02-28 34.03 35.00 34.00 34.15 0.2M
2025-02-27 37.00 37.40 35.00 35.24 0.1M
2025-02-25 37.95 38.00 35.50 37.20 0.1M
2025-02-24 37.30 38.28 37.00 37.52 0.1M
2025-02-21 38.49 39.49 38.00 38.74 0.2M
2025-02-20 37.70 38.24 37.23 37.86 0.2M
2025-02-19 38.00 38.88 37.01 37.02 0.2M
2025-02-18 37.25 38.40 36.52 36.52 0.1M
2025-02-17 38.00 39.45 37.20 38.10 0.1M
2025-02-14 40.00 40.00 36.73 38.46 0.2M
2025-02-13 38.50 39.40 38.00 38.90 0.1M
2025-02-12 37.25 38.50 35.23 37.50 0.1M
2025-02-11 40.95 40.99 36.10 37.25 0.3M
2025-02-10 40.00 41.00 39.05 40.99 0.0M
2025-02-07 41.90 41.90 40.05 40.10 0.0M
2025-02-06 42.90 42.90 41.30 42.00 0.0M
2025-02-05 41.02 42.52 41.02 41.70 0.1M
2025-02-04 41.85 41.95 41.30 41.86 0.0M
2025-02-03 41.10 41.90 40.10 41.00 0.0M
2025-02-01 41.70 42.99 41.20 42.00 0.1M
2025-01-31 38.49 42.20 38.49 41.70 0.1M
2025-01-30 37.00 37.00 36.40 36.60 0.0M
2025-01-29 37.96 37.96 36.00 36.58 0.2M
2025-01-28 37.70 37.70 35.10 35.60 0.1M
2025-01-27 38.81 40.02 38.00 38.45 0.0M
2025-01-24 40.84 40.84 40.00 40.02 0.0M
2025-01-23 40.70 41.50 40.32 40.84 0.1M
2025-01-22 40.01 40.01 39.35 39.80 0.0M
2025-01-21 40.25 41.49 40.00 40.69 0.2M
2025-01-20 40.62 41.39 40.20 40.20 0.0M
2025-01-17 40.35 41.25 40.15 40.62 0.0M
2025-01-16 40.80 41.49 40.20 41.00 0.0M
2025-01-15 40.60 41.95 40.50 40.80 0.0M
2025-01-14 39.21 41.10 39.21 40.50 0.0M
2025-01-13 41.01 41.06 39.16 40.08 0.0M
2025-01-10 41.90 42.20 41.00 41.73 0.1M
2025-01-09 41.60 42.94 41.60 42.00 0.1M
2025-01-08 42.34 42.50 41.75 42.00 0.1M
2025-01-07 43.05 43.99 42.00 42.56 0.2M
2025-01-06 43.49 49.50 42.51 43.15 0.4M
2025-01-03 42.56 43.40 41.71 41.89 0.0M
2025-01-02 42.65 43.00 42.30 42.56 0.0M
2025-01-01 42.50 43.39 42.50 42.65 0.0M