Ganesha Ecoverse Ltd (GANV)

GANV
🏛️ Indien →
36.94
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
2024-12-31 41.20 43.39 40.01 42.49 0.1M
2024-12-30 41.94 42.95 40.12 41.16 0.1M
2024-12-27 44.00 44.70 41.10 41.67 0.2M
2024-12-26 44.31 44.65 43.00 43.51 0.1M
2024-12-24 44.50 45.65 44.22 44.63 0.0M
2024-12-23 46.20 46.49 44.00 44.50 0.1M
2024-12-20 45.52 46.85 45.50 46.20 0.1M
2024-12-19 45.00 46.75 45.00 46.19 0.1M
2024-12-18 47.65 47.65 45.31 45.64 0.1M
2024-12-17 43.55 47.30 43.55 46.67 0.2M
2024-12-16 45.68 46.90 43.50 44.19 0.4M
2024-12-13 46.00 46.36 45.35 45.68 0.0M
2024-12-12 46.71 47.19 46.00 46.27 0.1M
2024-12-11 47.85 47.85 46.01 46.67 0.1M
2024-12-10 47.50 47.97 46.00 46.40 0.0M
2024-12-09 46.57 46.99 46.50 46.57 0.2M
2024-12-06 47.20 47.89 46.70 46.88 0.0M
2024-12-05 48.24 48.33 47.00 47.55 0.1M
2024-12-04 47.15 48.60 47.15 47.94 0.1M
2024-12-03 47.65 48.75 47.00 47.31 0.1M
2024-12-02 49.00 49.00 48.01 48.08 0.0M
2024-11-29 49.40 49.40 48.53 48.59 0.0M
2024-11-28 48.15 49.19 47.75 48.06 0.0M
2024-11-27 48.75 49.20 48.07 48.75 0.0M
2024-11-26 47.11 49.35 47.10 48.68 0.1M
2024-11-25 46.61 47.89 46.08 47.63 0.1M
2024-11-22 46.53 47.49 46.53 47.49 0.0M
2024-11-21 46.51 47.53 45.50 46.50 0.1M
2024-11-19 47.49 49.60 47.00 47.11 0.1M
2024-11-18 47.10 48.99 46.75 47.28 0.0M
2024-11-14 46.56 47.50 46.50 46.51 0.1M
2024-11-13 47.30 48.00 46.51 46.99 0.1M
2024-11-12 48.49 48.49 47.53 47.90 0.1M
2024-11-11 47.16 49.70 47.16 47.57 0.1M
2024-11-08 48.37 48.98 46.60 47.79 0.1M
2024-11-07 49.90 49.90 47.05 47.57 0.1M
2024-11-06 49.02 49.50 48.34 48.79 0.2M
2024-11-05 52.00 52.00 48.08 49.28 0.1M
2024-11-04 49.80 51.49 49.01 51.18 0.1M
2024-11-01 49.40 50.67 49.40 49.80 0.1M
2024-10-31 47.75 48.70 47.75 48.50 0.0M
2024-10-30 48.95 49.00 48.05 48.68 0.0M
2024-10-29 48.50 48.50 47.20 47.85 0.0M
2024-10-28 48.99 49.00 48.00 48.05 0.1M
2024-10-25 48.00 49.31 47.30 47.94 0.1M
2024-10-24 48.00 49.99 46.30 48.37 0.1M
2024-10-23 47.80 49.00 46.35 47.41 0.1M
2024-10-22 48.99 49.99 45.00 45.69 0.2M
2024-10-21 50.99 50.99 49.00 49.35 0.3M
2024-10-18 48.21 51.44 45.26 50.30 0.3M
2024-10-17 52.15 52.93 51.00 51.48 0.1M
2024-10-16 52.00 52.33 50.15 51.23 0.1M
2024-10-15 52.25 53.39 52.00 52.55 0.1M
2024-10-14 52.97 54.92 51.50 52.03 0.1M
2024-10-11 51.99 57.30 51.99 53.25 0.2M
2024-10-10 48.01 53.92 48.01 52.38 0.2M
2024-10-09 47.39 48.80 47.39 48.32 0.0M
2024-10-08 46.23 46.50 46.00 46.01 0.0M
2024-10-07 46.55 49.00 43.25 44.89 0.1M
2024-10-04 49.35 49.99 48.00 49.27 0.1M
2024-10-03 47.20 49.49 47.20 48.66 0.0M
2024-10-01 47.50 49.99 46.31 48.91 0.1M
2024-09-30 49.95 49.99 47.50 47.64 0.1M
2024-09-27 50.45 50.45 48.21 48.57 0.1M
2024-09-26 50.00 51.25 49.20 50.45 0.1M
2024-09-25 50.00 55.00 50.00 51.46 0.4M
2024-09-24 48.99 53.65 47.50 52.62 0.6M
2024-09-23 46.21 47.49 45.32 47.10 0.5M
2024-09-20 49.00 49.05 45.50 47.30 0.2M
2024-09-19 48.60 51.99 48.15 49.05 0.1M
2024-09-18 49.00 50.85 48.21 48.60 0.1M
2024-09-17 53.10 53.10 49.50 49.79 0.1M
2024-09-16 54.41 55.00 53.50 53.55 0.0M
2024-09-13 56.39 56.43 54.41 54.41 0.0M
2024-09-12 54.55 55.75 54.55 55.21 0.1M
2024-09-11 55.20 55.78 53.80 54.71 0.1M
2024-09-10 56.10 57.49 54.01 54.23 0.1M
2024-09-09 54.95 57.89 54.50 55.90 0.3M
2024-09-06 61.62 62.65 54.09 56.80 1.1M
2024-09-05 54.07 61.62 50.12 59.49 1.5M
2024-09-04 56.08 56.08 49.98 51.90 0.6M
2024-09-03 52.45 52.72 50.84 51.46 0.1M
2024-09-02 54.64 54.64 52.65 53.39 0.1M
2024-08-30 52.79 56.09 52.72 54.64 0.1M
2024-08-29 52.11 53.61 52.05 52.36 0.1M
2024-08-28 54.76 54.76 52.72 53.17 0.0M
2024-08-27 52.65 54.78 52.04 54.19 0.1M
2024-08-26 51.28 52.72 51.18 52.02 0.2M
2024-08-23 51.34 51.69 49.71 50.83 0.1M
2024-08-22 50.33 52.72 50.28 50.74 0.1M
2024-08-21 50.61 51.35 47.93 50.08 0.2M
2024-08-20 50.31 50.32 48.96 49.13 0.0M
2024-08-19 50.05 50.05 48.79 49.32 0.1M
2024-08-16 47.00 49.67 47.00 49.64 0.0M
2024-08-14 46.56 47.99 46.56 47.90 0.0M
2024-08-13 47.26 47.26 46.97 47.24 0.0M
2024-08-12 47.93 48.61 46.57 48.27 0.0M
2024-08-09 47.24 47.59 47.04 47.49 0.1M
2024-08-08 47.31 47.93 47.24 47.24 0.0M
2024-08-07 47.00 47.92 46.90 47.24 0.0M
2024-08-06 47.48 47.94 46.73 46.92 0.1M
2024-08-05 48.00 48.03 45.61 47.60 0.1M
2024-08-02 49.28 49.28 48.27 48.61 0.0M
2024-08-01 49.31 49.31 48.62 49.28 0.1M
2024-07-31 52.38 52.70 48.61 49.39 0.2M
2024-07-30 50.93 52.36 50.93 52.20 0.0M
2024-07-29 51.39 52.34 50.60 50.93 0.1M
2024-07-26 52.04 52.56 51.01 51.39 0.1M
2024-07-25 53.17 53.39 52.04 52.30 0.0M
2024-07-24 52.11 53.66 51.87 52.12 0.1M
2024-07-23 53.54 54.08 51.35 51.87 0.1M
2024-07-22 53.69 55.96 50.74 53.54 0.3M
2024-07-19 48.28 56.14 47.24 53.69 0.5M
2024-07-18 48.27 49.78 48.27 48.93 0.1M
2024-07-16 48.61 49.23 47.93 48.47 0.0M
2024-07-15 49.57 49.91 47.94 48.48 0.1M
2024-07-12 49.30 49.90 48.00 49.57 0.0M
2024-07-11 49.98 49.99 48.69 49.90 0.0M
2024-07-10 50.67 50.67 48.37 50.01 0.1M
2024-07-09 50.22 51.28 48.92 50.05 0.1M
2024-07-08 50.66 50.66 47.97 48.44 0.1M
2024-07-05 47.17 52.72 47.16 50.66 0.4M
2024-07-04 47.52 47.79 46.56 46.56 0.1M
2024-07-03 47.92 47.93 45.53 45.78 0.1M
2024-07-02 48.00 48.87 46.90 47.16 0.0M
2024-07-01 45.20 49.29 45.20 47.96 0.1M
2024-06-28 48.26 48.27 46.56 46.83 0.1M
2024-06-27 47.92 47.93 46.57 47.70 0.1M
2024-06-26 46.16 47.58 45.19 47.20 0.1M
2024-06-25 46.56 47.31 45.94 46.16 0.0M
2024-06-24 46.21 46.55 45.19 46.06 0.0M
2024-06-21 46.90 48.20 44.85 45.50 0.1M
2024-06-20 45.88 48.60 45.88 47.59 0.1M
2024-06-19 47.10 47.17 44.51 45.55 0.1M
2024-06-18 47.34 49.54 46.56 46.56 0.1M
2024-06-14 47.24 48.54 46.70 46.77 0.0M
2024-06-13 47.93 48.57 47.26 47.69 0.0M
2024-06-12 47.93 48.61 47.93 47.94 0.0M
2024-06-11 47.07 48.27 47.07 47.82 0.0M
2024-06-10 47.85 48.59 47.38 47.65 0.1M
2024-06-07 49.30 49.30 46.97 47.72 0.1M
2024-06-06 45.53 47.24 45.53 46.56 0.0M
2024-06-05 44.52 46.22 42.79 45.99 0.1M
2024-06-04 47.24 49.23 44.51 45.13 0.1M
2024-06-03 51.35 51.35 48.61 49.02 0.2M
2024-05-31 47.24 49.98 46.32 49.46 0.2M
2024-05-30 46.73 46.73 45.87 46.16 0.1M
2024-05-29 47.93 48.41 46.56 47.17 0.1M
2024-05-28 48.78 49.16 47.24 47.60 0.1M
2024-05-27 51.55 51.55 48.96 49.83 0.2M
2024-05-24 53.75 54.77 50.67 51.50 0.1M
2024-05-23 47.94 52.39 47.94 52.33 0.5M
2024-05-22 46.63 48.58 46.63 47.63 0.0M
2024-05-21 47.93 48.61 47.24 47.93 0.0M
2024-05-18 70.00 70.00 70.00 70.00 0.0M
2024-05-17 45.91 47.24 45.91 46.94 0.0M
2024-05-16 48.61 48.61 45.92 46.24 0.0M
2024-05-15 47.90 48.07 47.90 48.07 0.0M
2024-05-14 46.89 47.71 46.89 47.59 0.0M
2024-05-13 49.97 49.98 44.92 46.26 0.1M
2024-05-10 47.93 49.19 46.63 48.26 0.0M
2024-05-09 48.27 48.61 47.59 47.76 0.0M
2024-05-08 48.00 48.89 48.00 48.61 0.0M
2024-05-07 48.00 49.71 47.97 48.00 0.1M
2024-05-06 48.95 48.96 47.94 48.00 0.0M
2024-05-03 49.81 49.81 46.90 47.78 0.1M
2024-05-02 47.84 49.29 47.24 48.22 0.1M
2024-04-30 48.61 48.72 47.94 48.33 0.0M
2024-04-29 48.27 48.27 48.27 48.27 0.0M
2024-04-26 48.66 48.66 47.93 48.27 0.1M
2024-04-25 49.64 49.98 49.24 49.95 0.0M
2024-04-24 49.30 49.30 48.62 48.78 0.0M
2024-04-23 49.81 49.81 49.30 49.64 0.0M
2024-04-22 48.10 49.29 47.93 47.93 0.0M
2024-04-19 47.96 48.27 47.33 47.93 0.1M
2024-04-18 50.13 50.13 46.02 48.96 0.1M
2024-04-16 50.67 51.35 50.67 51.13 0.0M
2024-04-15 49.29 50.67 49.29 50.67 0.0M
2024-04-12 52.04 52.71 51.35 52.71 0.0M
2024-04-10 52.07 52.72 51.36 51.36 0.0M
2024-04-09 52.77 53.06 52.24 52.89 0.0M
2024-04-08 53.15 53.41 52.93 53.41 0.0M
2024-04-05 56.78 56.78 54.09 54.09 0.0M
2024-04-04 56.83 56.83 53.75 54.57 0.1M
2024-04-03 56.48 56.83 54.80 56.83 0.0M
2024-04-02 53.34 54.09 53.13 54.09 0.0M
2024-04-01 53.75 53.95 52.07 53.13 0.1M
2024-03-28 51.35 51.69 50.19 51.24 0.1M
2024-03-27 50.36 51.00 49.98 50.21 0.2M
2024-03-26 52.24 52.24 51.35 51.69 0.1M
2024-03-22 54.70 54.77 52.15 54.72 0.1M
2024-03-21 52.21 52.21 52.04 52.04 0.0M
2024-03-20 54.09 54.09 52.04 52.04 0.0M
2024-03-19 50.05 54.69 50.05 54.37 0.0M
2024-03-18 51.69 51.73 51.69 51.73 0.0M
2024-03-15 51.01 52.11 50.67 51.79 0.1M
2024-03-14 52.03 52.72 49.98 50.69 0.1M
2024-03-13 54.35 54.35 49.30 49.98 0.1M
2024-03-12 53.06 56.83 52.86 54.35 0.1M
2024-03-11 57.86 58.53 54.78 56.83 0.0M
2024-03-07 58.20 58.71 57.86 58.69 0.0M
2024-03-06 59.57 59.57 57.21 57.24 0.1M
2024-03-05 59.91 61.62 59.91 60.94 0.1M
2024-03-04 62.75 62.99 60.60 61.31 0.2M
2024-03-02 95.00 97.99 95.00 95.00 0.0M
2024-03-01 67.09 67.09 64.36 65.05 0.1M
2024-02-29 62.31 67.44 58.88 64.36 0.4M
2024-02-28 64.98 65.73 58.88 62.01 0.6M
2024-02-27 55.46 60.05 54.80 60.05 0.2M
2024-02-26 56.04 56.21 51.35 54.60 0.5M
2024-02-23 58.53 59.21 54.43 56.36 0.2M
2024-02-22 58.21 58.21 56.32 57.08 0.1M
2024-02-21 59.50 59.50 58.27 58.99 0.1M
2024-02-20 61.62 61.62 58.88 59.21 0.1M
2024-02-19 58.71 61.52 58.71 61.28 0.1M
2024-02-16 58.88 61.21 55.46 58.75 0.3M
2024-02-15 62.99 63.37 56.01 57.75 0.8M
2024-02-14 66.42 68.47 60.60 62.23 0.5M
2024-02-13 70.50 71.89 64.53 65.78 0.3M
2024-02-12 64.29 69.35 64.29 68.04 0.5M
2024-02-09 66.83 67.72 60.33 63.05 0.5M
2024-02-08 60.94 66.82 59.84 66.79 1.1M
2024-02-07 47.28 55.69 46.90 55.69 0.8M
2024-02-06 47.89 47.92 45.88 46.41 0.1M
2024-02-05 46.58 47.75 45.87 46.08 0.1M
2024-02-02 47.01 48.60 46.90 47.34 0.1M
2024-02-01 47.26 48.24 47.25 47.74 0.1M
2024-01-31 47.92 48.61 47.02 48.61 0.0M
2024-01-30 46.59 48.61 45.87 47.92 0.1M
2024-01-29 49.23 49.29 46.32 47.25 0.1M
2024-01-25 50.68 50.68 48.31 49.20 0.1M
2024-01-24 49.28 51.93 49.23 50.46 0.6M
2024-01-23 49.57 51.01 47.93 48.27 0.1M
2024-01-20 70.26 72.99 70.26 72.40 0.1M
2024-01-19 49.98 50.67 49.31 49.89 0.1M
2024-01-18 50.64 50.89 49.63 50.04 0.1M
2024-01-17 50.02 51.35 49.64 51.35 0.1M
2024-01-16 52.76 56.04 51.43 51.85 0.1M
2024-01-15 58.20 58.54 53.58 55.10 0.2M
2024-01-12 58.03 58.03 55.15 56.49 0.4M
2024-01-11 48.96 52.76 48.96 52.76 0.2M
2024-01-10 47.98 49.98 47.24 47.96 0.3M
2024-01-09 45.95 51.35 45.87 49.46 0.3M
2024-01-08 49.58 49.64 44.68 47.31 0.2M
2024-01-05 51.00 51.28 49.30 49.58 0.0M
2024-01-04 49.65 50.15 48.61 49.96 0.1M
2024-01-03 50.50 51.25 50.50 51.25 0.0M
2024-01-02 48.72 52.00 48.61 50.50 0.1M
2024-01-01 49.43 50.33 49.33 50.33 0.0M