Ganesh Holdings Ltd (GANE)

GANE
🏛️ Indien →
75.15
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
2023-12-29 53.00 55.23 50.25 55.20 0.0M
2023-12-28 54.25 54.28 51.70 52.60 0.0M
2023-12-27 55.68 55.68 51.70 51.70 0.0M
2023-12-26 54.33 54.33 54.33 54.33 0.0M
2023-12-22 54.30 54.30 51.75 51.75 0.0M
2023-12-21 54.36 56.50 51.70 51.72 0.0M
2023-12-20 53.06 55.71 50.41 54.36 0.0M
2023-12-19 58.45 58.45 52.95 53.06 0.0M
2023-12-18 57.43 60.25 54.53 55.67 0.0M
2023-12-15 54.72 57.43 54.72 57.39 0.0M
2023-12-14 54.72 54.72 54.72 54.72 0.0M
2023-12-13 49.00 52.12 47.25 52.12 0.0M
2023-12-12 49.65 51.00 49.64 49.64 0.0M
2023-12-11 52.25 52.25 52.25 52.25 0.0M
2023-12-08 55.00 55.00 55.00 55.00 0.0M
2023-12-07 56.88 56.88 55.50 55.50 0.0M
2023-12-06 53.88 55.50 53.35 55.50 0.0M
2023-12-05 55.00 55.00 53.88 53.88 0.0M
2023-12-04 62.25 62.25 56.71 56.71 0.0M
2023-12-01 65.89 65.89 59.69 59.69 0.0M
2023-11-30 57.00 62.89 56.96 62.83 0.0M
2023-11-29 62.94 62.94 59.92 59.95 0.0M
2023-11-28 63.61 63.61 63.07 63.07 0.0M
2023-11-24 66.38 66.38 66.38 66.38 0.0M
2023-11-23 67.73 67.73 67.73 67.73 0.0M
2023-11-22 69.11 69.11 69.11 69.11 0.0M
2023-11-21 70.52 70.52 70.52 70.52 0.0M
2023-11-17 71.95 71.95 71.95 71.95 0.0M
2023-11-16 74.90 74.90 73.41 73.41 0.0M
2023-11-15 74.90 74.90 74.90 74.90 0.0M
2023-11-13 73.50 73.50 73.50 73.50 0.0M
2023-11-12 73.50 73.50 73.50 73.50 0.0M
2023-11-10 70.96 72.37 70.96 72.37 0.0M
2023-11-09 70.96 70.96 70.96 70.96 0.0M
2023-11-07 72.40 72.40 70.96 70.96 0.0M
2023-11-06 71.00 72.40 71.00 72.40 0.0M
2023-11-02 71.00 71.00 71.00 71.00 0.0M
2023-11-01 71.00 71.00 71.00 71.00 0.0M
2023-10-31 69.97 69.97 69.97 69.97 0.0M
2023-10-30 69.97 69.97 69.97 69.97 0.0M
2023-10-26 68.60 68.60 68.60 68.60 0.0M
2023-10-25 70.00 70.00 70.00 70.00 0.0M
2023-10-20 70.00 70.00 70.00 70.00 0.0M
2023-10-19 69.50 70.14 66.50 68.95 0.0M
2023-10-18 66.80 66.80 62.55 66.80 0.0M
2023-10-17 64.00 64.10 61.00 63.67 0.0M
2023-10-16 60.00 61.05 60.00 61.05 0.0M
2023-10-13 58.18 58.18 52.65 58.15 0.0M
2023-10-12 55.41 55.41 50.50 55.41 0.0M
2023-10-11 53.50 53.50 53.00 53.01 0.0M
2023-10-10 56.00 56.00 52.55 55.75 0.0M
2023-10-09 58.00 58.00 55.25 55.25 0.0M
2023-10-06 58.00 58.00 58.00 58.00 0.0M
2023-10-05 61.00 61.00 61.00 61.00 0.0M
2023-10-04 60.19 62.00 58.00 61.00 0.0M
2023-10-03 60.19 66.00 60.19 60.19 0.0M
2023-09-29 64.15 65.46 62.24 63.35 0.0M
2023-09-28 68.90 71.00 65.46 65.46 0.0M
2023-09-27 67.53 69.00 67.53 68.90 0.0M
2023-09-26 72.00 72.00 67.53 69.24 0.0M
2023-09-25 72.05 72.05 65.19 71.08 0.0M
2023-09-22 71.64 71.64 64.82 68.62 0.0M
2023-09-21 68.23 68.23 68.22 68.23 0.0M
2023-09-20 60.66 64.99 60.66 64.99 0.0M
2023-09-18 61.95 61.95 56.10 61.90 0.0M
2023-09-15 53.60 59.00 53.50 59.00 0.0M
2023-09-14 56.24 56.24 56.24 56.24 0.0M
2023-09-13 59.20 59.20 56.24 56.24 0.0M
2023-09-12 56.52 59.34 53.75 59.20 0.0M
2023-09-11 56.25 56.52 55.00 56.52 0.0M
2023-09-08 53.70 56.38 51.05 53.83 0.0M
2023-09-07 59.00 59.32 53.70 53.70 0.0M
2023-09-06 56.50 56.50 56.50 56.50 0.0M
2023-09-05 53.90 53.90 51.50 53.90 0.0M
2023-09-04 52.20 52.20 51.50 51.50 0.0M
2023-09-01 49.72 49.72 47.36 49.72 0.0M
2023-08-31 47.36 47.36 47.36 47.36 0.0M
2023-08-30 45.00 45.11 45.00 45.11 0.0M
2023-08-29 42.96 42.97 38.90 42.97 0.0M
2023-08-28 40.93 40.93 40.93 40.93 0.0M
2023-08-25 38.99 38.99 38.99 38.99 0.0M
2023-08-24 37.14 37.14 37.14 37.14 0.0M
2023-08-23 35.38 35.38 35.38 35.38 0.0M
2023-08-22 32.74 33.70 32.10 33.70 0.0M
2023-08-21 35.42 35.42 32.10 32.10 0.0M
2023-08-18 33.74 33.74 33.74 33.74 0.0M
2023-08-17 32.14 32.14 32.14 32.14 0.0M
2023-08-16 37.14 37.14 33.80 33.80 0.0M
2023-08-14 35.38 35.38 35.38 35.38 0.0M
2023-08-08 32.59 34.90 32.59 33.70 0.0M
2023-08-07 33.92 33.92 33.25 33.25 0.0M
2023-08-04 35.00 35.00 33.25 33.25 0.0M
2023-07-31 35.00 35.00 35.00 35.00 0.0M
2023-07-28 35.15 35.15 33.40 34.29 0.0M
2023-07-27 38.00 38.00 35.15 35.15 0.0M
2023-07-26 37.00 37.00 37.00 37.00 0.0M
2023-07-25 36.10 39.80 36.10 38.00 0.0M
2023-07-24 38.00 38.00 38.00 38.00 0.0M
2023-07-21 38.60 38.60 38.60 38.60 0.0M
2023-07-20 36.80 36.80 36.80 36.80 0.0M
2023-07-19 36.88 36.88 36.16 36.80 0.0M
2023-07-18 36.16 36.16 36.16 36.16 0.0M
2023-07-17 37.00 38.06 36.16 38.06 0.0M
2023-07-14 38.07 38.07 38.06 38.06 0.0M
2023-07-13 36.27 36.27 36.27 36.27 0.0M
2023-07-12 38.17 40.06 36.27 36.27 0.0M
2023-07-10 38.17 38.17 38.17 38.17 0.0M
2023-07-05 38.95 38.95 38.95 38.95 0.0M
2023-07-03 37.50 41.00 37.31 41.00 0.0M
2023-06-30 39.27 39.27 39.27 39.27 0.0M
2023-06-27 41.26 41.26 37.40 37.40 0.0M
2023-06-26 39.30 39.30 39.30 39.30 0.0M
2023-06-19 41.38 41.38 37.44 37.44 0.0M
2023-06-15 39.41 39.41 35.82 39.41 0.0M
2023-06-09 37.70 37.70 37.70 37.70 0.0M
2023-06-07 37.65 41.50 37.65 37.70 0.0M
2023-06-06 41.60 41.60 39.52 39.62 0.0M
2023-06-05 39.80 41.70 37.85 41.60 0.0M
2023-06-02 39.80 39.80 39.80 39.80 0.0M
2023-06-01 38.00 38.00 38.00 38.00 0.0M
2023-05-31 40.00 40.00 40.00 40.00 0.0M
2023-05-30 42.00 42.00 42.00 42.00 0.0M
2023-05-29 41.00 41.00 40.85 40.85 0.0M
2023-05-26 38.95 43.00 38.95 43.00 0.0M
2023-05-24 37.20 41.00 37.20 40.99 0.0M
2023-05-23 43.25 43.25 39.15 39.15 0.0M
2023-05-22 41.20 41.20 41.20 41.20 0.0M
2023-05-19 39.25 39.25 39.25 39.25 0.0M
2023-05-18 37.39 37.39 37.39 37.39 0.0M
2023-05-17 33.25 35.61 33.25 35.61 0.0M
2023-05-11 33.92 33.92 33.92 33.92 0.0M
2023-05-09 35.70 37.47 33.92 33.92 0.0M
2023-05-08 35.70 35.70 35.70 35.70 0.0M
2023-05-05 33.20 35.70 33.20 35.70 0.0M
2023-05-04 34.90 34.90 32.05 34.90 0.0M
2023-05-03 36.64 36.64 33.18 33.45 0.0M
2023-05-02 32.10 34.90 32.10 34.90 0.0M
2023-04-26 33.32 33.32 33.32 33.32 0.0M
2023-04-25 33.31 33.32 33.31 33.32 0.0M
2023-04-24 35.06 35.06 35.06 35.06 0.0M
2023-04-21 35.07 35.07 35.06 35.06 0.0M
2023-04-18 37.00 37.00 34.55 36.90 0.0M
2023-04-17 35.25 36.36 35.25 36.36 0.0M
2023-04-13 37.10 37.10 37.10 37.10 0.0M
2023-04-12 38.00 38.00 37.82 37.82 0.0M
2023-04-11 39.81 39.81 39.81 39.81 0.0M
2023-04-06 41.90 41.90 41.90 41.90 0.0M
2023-04-03 40.45 44.00 40.45 41.00 0.0M
2023-03-31 42.55 42.55 38.75 42.55 0.0M
2023-03-29 37.60 41.40 37.60 40.77 0.0M
2023-03-27 39.57 39.57 39.57 39.57 0.0M
2023-03-24 42.50 42.50 39.57 41.65 0.0M
2023-03-23 40.50 41.65 37.73 41.65 0.0M
2023-03-22 39.71 39.71 39.71 39.71 0.0M
2023-03-21 41.80 41.80 41.80 41.80 0.0M
2023-03-20 44.05 44.08 39.90 43.99 0.0M
2023-03-17 38.00 41.99 38.00 41.99 0.0M
2023-03-16 38.40 40.00 36.49 40.00 0.0M
2023-03-15 36.15 39.70 36.15 38.40 0.0M
2023-03-14 41.40 41.40 38.05 38.05 0.0M
2023-03-13 39.90 39.90 39.90 39.90 0.0M
2023-03-10 39.85 44.00 39.85 42.00 0.0M
2023-03-09 38.50 42.50 38.50 41.94 0.0M
2023-03-08 40.55 40.55 40.52 40.52 0.0M
2023-03-06 40.35 43.00 39.10 42.65 0.0M
2023-03-03 44.20 44.20 41.14 41.14 0.0M
2023-03-02 43.58 43.58 39.45 43.30 0.0M
2023-03-01 41.52 41.52 41.52 41.52 0.0M
2023-02-28 41.90 43.70 40.65 43.70 0.0M
2023-02-27 42.75 44.00 42.75 42.75 0.0M
2023-02-24 45.00 45.00 44.95 44.95 0.0M
2023-02-23 50.40 50.40 47.30 47.30 0.0M
2023-02-22 45.80 49.75 45.80 49.75 0.0M
2023-02-20 52.95 53.00 48.15 48.20 0.0M
2023-02-16 50.80 50.80 50.65 50.65 0.0M
2023-02-15 44.40 48.50 44.40 48.50 0.0M
2023-02-14 44.50 46.70 44.50 46.70 0.0M
2023-02-13 43.05 46.80 43.05 46.80 0.0M
2023-02-10 45.25 45.25 45.00 45.00 0.0M
2023-02-09 45.90 47.25 42.75 47.25 0.0M
2023-02-06 45.00 45.00 45.00 45.00 0.0M
2023-02-03 46.85 46.85 44.55 45.00 0.0M
2023-02-02 46.85 46.85 46.85 46.85 0.0M
2023-02-01 50.70 51.00 49.25 49.25 0.0M
2023-01-31 53.35 57.00 51.70 51.70 0.0M
2023-01-30 52.25 54.40 49.65 54.40 0.0M
2023-01-27 47.40 52.25 47.35 52.25 0.0M
2023-01-25 52.80 52.80 47.80 49.80 0.0M
2023-01-24 47.00 50.30 47.00 50.30 0.0M
2023-01-23 51.00 51.00 46.25 47.95 0.0M
2023-01-20 48.60 48.60 44.10 48.60 0.0M
2023-01-19 46.30 46.30 46.30 46.30 0.0M
2023-01-18 42.00 44.10 42.00 44.10 0.0M
2023-01-17 42.00 42.00 42.00 42.00 0.0M
2023-01-13 40.00 40.00 40.00 40.00 0.0M
2023-01-12 42.00 42.00 42.00 42.00 0.0M
2023-01-11 42.45 42.45 42.45 42.45 0.0M
2023-01-09 42.45 42.45 42.45 42.45 0.0M
2023-01-06 41.50 43.30 41.50 43.30 0.0M
2023-01-05 42.85 43.55 39.90 43.55 0.0M
2023-01-04 38.55 42.00 38.55 42.00 0.0M