Ginni Filaments Ltd (GNNI)

GNNI
🏛️ Indien →
46.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.25 46.06 42.21 46.00 0.3M
2025-09-25 44.10 46.70 43.60 43.87 0.0M
2025-09-24 45.23 45.50 44.98 44.99 0.0M
2025-09-23 42.75 45.83 42.62 45.23 0.0M
2025-09-22 44.19 44.19 43.05 43.65 0.0M
2025-09-19 45.70 45.70 42.10 44.25 0.0M
2025-09-18 45.45 45.45 43.80 43.97 0.0M
2025-09-17 46.95 46.95 44.56 45.23 0.0M
2025-09-16 44.00 46.00 44.00 45.87 0.0M
2025-09-15 41.20 43.86 41.20 43.86 0.1M
2025-09-12 42.62 42.62 41.22 41.78 0.1M
2025-09-11 43.50 43.99 42.20 42.70 0.1M
2025-09-10 45.48 45.48 43.21 43.98 0.1M
2025-09-09 44.60 46.00 44.44 44.59 0.0M
2025-09-08 47.85 47.98 44.74 45.15 0.0M
2025-09-05 44.31 46.95 43.07 46.22 0.1M
2025-09-04 47.29 47.29 44.55 45.01 0.1M
2025-09-03 48.92 48.93 46.01 46.72 0.1M
2025-09-02 48.84 49.33 48.02 48.15 0.0M
2025-09-01 49.69 50.10 48.05 48.59 0.0M
2025-08-29 47.51 51.40 47.51 49.69 0.1M
2025-08-28 48.40 50.50 48.00 50.02 0.1M
2025-08-26 49.10 51.50 48.00 49.35 0.1M
2025-08-25 52.20 52.20 49.05 49.67 0.1M
2025-08-22 50.11 51.90 49.00 51.62 0.1M
2025-08-21 50.02 50.75 48.81 50.11 0.0M
2025-08-20 51.00 51.85 49.00 50.02 0.1M
2025-08-19 50.76 52.75 50.60 50.95 0.1M
2025-08-18 52.55 54.18 51.00 52.10 0.0M
2025-08-14 53.55 54.69 52.55 53.17 0.2M
2025-08-13 49.74 54.97 49.74 54.82 0.8M
2025-08-12 53.10 54.30 52.36 52.36 0.0M
2025-08-11 54.37 57.80 52.29 55.12 0.8M
2025-08-08 55.05 55.05 55.05 55.05 0.2M
2025-08-07 52.43 52.43 52.43 52.43 0.1M
2025-08-06 49.94 49.94 49.94 49.94 0.1M
2025-08-05 46.65 48.50 44.31 47.57 0.2M
2025-08-04 46.05 47.94 45.50 46.65 0.0M
2025-08-01 48.79 48.99 46.20 46.56 0.1M
2025-07-31 49.60 49.60 48.00 48.48 0.1M
2025-07-30 49.40 50.60 48.00 49.79 0.1M
2025-07-29 47.90 48.46 45.00 48.43 0.1M
2025-07-28 47.50 49.30 46.00 46.16 0.1M
2025-07-25 47.20 47.50 47.00 47.00 0.0M
2025-07-24 47.84 47.99 47.50 47.50 0.0M
2025-07-23 47.00 47.83 47.00 47.83 0.0M
2025-07-22 46.90 46.90 46.90 46.90 0.0M
2025-07-21 45.25 45.99 44.18 45.99 0.0M
2025-07-18 44.37 45.09 44.37 45.09 0.0M
2025-07-17 43.48 44.21 43.48 44.21 0.0M
2025-07-16 44.37 44.37 44.37 44.37 0.1M
2025-07-15 42.60 43.50 42.60 43.50 0.0M
2025-07-14 43.00 43.00 42.63 42.65 0.0M
2025-07-11 44.50 44.50 43.50 43.50 0.0M
2025-07-10 44.50 44.50 44.00 44.01 0.0M
2025-07-09 44.44 45.35 44.44 44.45 0.0M
2025-07-08 45.35 45.35 45.00 45.35 0.0M
2025-07-07 45.70 45.71 45.60 45.60 0.0M
2025-07-04 45.51 46.42 45.51 46.42 0.1M
2025-07-03 44.70 45.51 44.70 45.51 0.0M
2025-07-02 43.59 44.62 43.55 44.62 0.1M
2025-07-01 43.75 43.75 43.50 43.75 0.0M
2025-06-30 43.91 43.91 43.75 43.75 0.0M
2025-06-27 45.01 45.01 44.50 44.65 0.0M
2025-06-26 45.99 45.99 45.32 45.33 0.0M
2025-06-25 46.48 46.48 46.01 46.25 0.1M
2025-06-24 47.65 47.65 46.73 46.75 0.1M
2025-06-23 47.69 47.72 47.69 47.69 0.1M
2025-06-20 48.67 48.67 48.67 48.67 0.0M
2025-06-19 48.80 50.40 47.00 49.67 0.3M
2025-06-18 47.30 48.88 46.00 48.68 0.4M
2025-06-17 45.24 46.56 45.01 46.56 0.4M
2025-06-16 43.10 44.90 42.05 44.35 0.2M
2025-06-13 41.55 43.00 40.05 42.95 0.1M
2025-06-12 42.40 42.40 39.94 41.55 0.1M
2025-06-11 42.59 43.40 40.65 41.13 0.1M
2025-06-10 45.35 45.35 42.20 42.59 0.1M
2025-06-09 43.95 45.05 42.00 44.43 0.3M
2025-06-06 44.14 44.15 42.13 43.20 0.3M
2025-06-05 42.00 42.05 40.55 42.05 0.2M
2025-06-04 38.05 40.20 38.05 40.05 0.2M
2025-06-03 38.05 39.50 37.70 38.74 0.1M
2025-06-02 38.85 39.50 37.05 38.83 0.1M
2025-05-30 37.65 39.00 37.01 38.54 0.1M
2025-05-29 36.35 38.40 36.31 37.82 0.2M
2025-05-28 37.00 37.25 36.20 37.00 0.2M
2025-05-27 36.76 38.00 36.11 37.07 0.2M
2025-05-26 36.85 37.50 35.68 36.76 0.2M
2025-05-23 37.20 38.08 37.00 37.03 0.1M
2025-05-22 38.98 39.17 37.13 37.65 0.1M
2025-05-21 38.40 39.40 37.20 38.36 0.3M
2025-05-20 38.76 40.24 38.01 38.06 0.1M
2025-05-19 37.39 39.29 37.30 38.76 0.4M
2025-05-16 38.34 38.34 36.63 37.42 0.3M
2025-05-15 38.80 40.09 37.50 38.56 0.7M
2025-05-14 37.61 39.65 36.31 38.49 1.0M
2025-05-13 35.50 39.00 33.22 37.95 3.5M
2025-05-12 29.80 33.14 29.01 33.14 0.3M
2025-05-09 27.99 30.45 27.00 27.62 2.3M
2025-05-08 27.49 28.64 26.73 28.64 0.6M
2025-05-07 23.71 24.46 23.60 23.87 0.1M
2025-05-06 24.93 25.40 23.50 23.59 0.1M
2025-05-05 24.49 24.90 23.23 24.52 0.1M
2025-05-02 24.10 24.59 23.41 23.69 0.0M
2025-04-30 24.11 24.82 23.90 23.97 0.0M
2025-04-29 24.97 24.97 24.00 24.10 0.0M
2025-04-28 24.75 26.11 24.10 24.38 0.0M
2025-04-25 26.48 26.48 24.10 24.81 0.1M
2025-04-24 24.16 26.25 24.16 25.89 0.2M
2025-04-23 25.43 25.43 23.66 24.14 0.1M
2025-04-22 24.48 25.50 23.71 24.72 0.2M
2025-04-21 23.12 24.88 23.03 24.06 0.1M
2025-04-17 23.74 23.85 22.61 23.06 0.1M
2025-04-16 22.78 23.50 21.11 23.33 0.1M
2025-04-15 21.54 22.54 21.54 22.11 0.0M
2025-04-11 21.00 21.94 20.81 21.54 0.1M
2025-04-09 20.82 21.08 20.40 20.53 0.0M
2025-04-08 20.99 21.00 20.57 20.92 0.0M
2025-04-07 20.27 21.00 19.90 20.43 0.1M
2025-04-04 21.71 21.85 20.83 21.66 0.1M
2025-04-03 20.51 21.90 20.36 21.71 0.1M
2025-04-02 20.00 20.75 19.98 20.70 0.1M
2025-04-01 19.83 21.38 19.52 20.00 0.1M
2025-03-28 19.73 20.88 19.01 19.14 0.2M
2025-03-27 20.15 20.63 19.54 19.73 0.1M
2025-03-26 21.10 21.10 20.06 20.15 0.1M
2025-03-25 22.56 22.56 21.06 21.23 0.1M
2025-03-24 21.96 22.53 21.50 21.67 0.1M
2025-03-21 21.50 22.23 21.41 21.95 0.1M
2025-03-20 21.80 21.85 20.87 21.10 0.1M
2025-03-19 20.59 21.41 19.10 21.19 0.2M
2025-03-18 19.55 20.20 19.55 20.02 0.1M
2025-03-17 20.80 21.68 19.80 19.86 0.1M
2025-03-13 21.60 21.60 20.26 20.78 0.1M
2025-03-12 20.96 21.41 20.25 20.84 0.1M
2025-03-11 21.82 22.39 20.70 20.88 0.2M
2025-03-10 24.50 24.60 22.15 22.74 0.2M
2025-03-07 23.48 24.62 22.90 24.44 0.1M
2025-03-06 21.70 23.10 21.70 22.88 0.1M
2025-03-05 20.50 21.80 20.49 21.51 0.1M
2025-03-04 20.01 20.74 19.87 20.49 0.0M
2025-03-03 22.65 22.77 19.60 20.15 0.1M
2025-02-28 22.29 22.43 21.73 22.08 0.0M
2025-02-27 22.68 23.38 22.05 22.11 0.0M
2025-02-25 23.89 23.89 22.54 22.79 0.0M
2025-02-24 23.07 23.95 23.07 23.53 0.0M
2025-02-21 23.73 23.80 22.96 23.07 0.0M
2025-02-20 22.00 23.80 21.22 23.17 0.2M
2025-02-19 22.88 22.88 21.90 22.25 0.2M
2025-02-18 24.94 24.95 22.25 22.47 0.1M
2025-02-17 24.37 24.57 23.91 24.15 0.0M
2025-02-14 26.80 26.80 23.51 24.41 0.1M
2025-02-13 25.57 26.85 25.19 26.10 0.0M
2025-02-12 26.33 26.33 24.72 25.18 0.1M
2025-02-11 26.73 26.98 26.02 26.21 0.1M
2025-02-10 29.98 29.98 26.06 26.73 0.1M
2025-02-07 29.95 30.29 29.50 29.57 0.0M
2025-02-06 29.50 30.14 29.48 29.54 0.0M
2025-02-05 29.25 30.44 29.11 29.50 0.0M
2025-02-04 29.27 30.89 28.83 29.63 0.0M
2025-02-03 29.15 29.90 29.06 29.25 0.0M
2025-02-01 30.36 30.59 29.50 29.72 0.0M
2025-01-31 30.35 30.94 29.72 30.46 0.0M
2025-01-30 30.78 31.01 29.60 29.90 0.0M
2025-01-29 28.80 30.58 28.46 29.98 0.1M
2025-01-28 28.69 28.87 28.00 28.19 0.0M
2025-01-27 29.25 29.63 28.25 28.27 0.1M
2025-01-24 30.95 30.95 29.64 29.85 0.0M
2025-01-23 29.54 31.23 29.29 30.38 0.1M
2025-01-22 30.23 30.33 29.01 29.43 0.1M
2025-01-21 30.99 31.71 30.12 30.26 0.0M
2025-01-20 30.97 31.30 30.27 30.71 0.0M
2025-01-17 30.82 30.96 30.13 30.30 0.1M
2025-01-16 30.23 31.49 30.23 30.66 0.0M
2025-01-15 29.98 31.44 29.83 30.47 0.1M
2025-01-14 27.02 31.00 27.02 29.62 0.1M
2025-01-13 29.65 30.30 26.70 27.02 0.1M
2025-01-10 30.90 31.15 29.06 29.31 0.2M
2025-01-09 31.70 32.00 31.17 31.22 0.1M
2025-01-08 31.21 31.89 30.77 31.39 0.0M
2025-01-07 31.14 31.90 31.05 31.49 0.1M
2025-01-06 33.02 33.35 30.55 31.11 0.2M
2025-01-03 33.70 34.20 33.03 33.33 0.1M
2025-01-02 34.90 35.45 33.11 33.26 0.3M
2025-01-01 32.50 35.40 31.85 34.54 0.7M