Ginni Filaments Ltd

GNNI
🏛️ Indien →
45.56
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
11:50 43.25 43.25 43.25 43.25 0.7K
12:10 43.25 43.25 43.25 43.25 0.3K
12:45 43.30 43.30 43.30 43.30 0.7K
13:25 43.50 43.50 43.50 43.50 0.5K
14:05 43.75 43.75 43.75 43.75 0.5K
15:00 43.75 43.75 43.75 43.75 1.0K
15:05 43.90 43.90 43.90 43.90 0.1K
15:10 43.90 43.90 43.90 43.90 0.3K
15:15 43.30 43.35 43.30 43.35 0.4K
15:25 43.75 43.75 43.71 43.71 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 42.91 45.93 42.50 45.56 0.0M
2025-09-25 43.55 46.39 43.55 43.75 0.0M
2025-09-24 45.49 45.49 44.40 44.50 0.0M
2025-09-23 43.89 45.70 43.00 45.03 0.0M
2025-09-22 44.00 44.00 43.25 43.71 0.0M
2025-09-19 45.70 45.70 43.56 44.00 0.0M
2025-09-18 46.45 46.45 43.75 43.86 0.0M
2025-09-17 47.84 47.84 44.75 45.11 0.0M
2025-09-16 44.96 45.95 44.87 45.77 0.0M
2025-09-15 41.93 43.81 41.93 43.81 0.0M
2025-09-12 42.49 43.35 41.01 41.73 0.0M
2025-09-11 44.20 44.20 42.25 42.73 0.0M
2025-09-10 44.59 45.80 43.75 44.40 0.0M
2025-09-09 44.51 46.12 44.39 44.95 0.0M
2025-09-08 46.55 47.90 45.00 46.72 0.0M
2025-09-05 45.11 46.90 43.00 46.09 0.0M
2025-09-04 47.28 47.28 44.64 45.01 0.0M
2025-09-03 47.82 49.20 46.50 46.68 0.0M
2025-09-02 49.00 50.74 48.06 48.53 0.0M
2025-09-01 47.30 49.95 47.30 48.91 0.0M
2025-08-29 47.20 51.30 47.20 49.02 0.0M
2025-08-28 50.51 50.51 48.41 49.51 0.0M
2025-08-26 49.60 51.80 49.36 50.95 0.0M
2025-08-25 52.73 52.73 49.76 51.95 0.0M
2025-08-22 50.00 51.83 49.15 51.70 0.0M
2025-08-21 50.33 51.39 49.02 50.29 0.0M
2025-08-20 49.01 51.70 49.00 50.33 0.0M
2025-08-19 50.25 53.50 50.25 51.23 0.0M
2025-08-18 52.05 54.25 51.65 52.17 0.0M
2025-08-14 54.66 55.63 52.55 53.17 0.0M
2025-08-13 49.47 54.67 49.47 54.66 0.0M
2025-08-12 55.00 55.00 52.07 52.07 0.0M
2025-08-11 54.97 57.71 52.23 54.81 0.2M
2025-08-08 54.97 54.97 54.97 54.97 0.1M
2025-08-07 52.36 52.36 52.36 52.36 0.0M
2025-08-06 49.87 49.87 49.87 49.87 0.0M
2025-08-05 46.01 48.25 43.71 47.50 0.0M
2025-08-04 47.90 47.90 45.05 46.01 0.0M
2025-08-01 47.90 47.90 46.18 46.50 0.0M
2025-07-31 48.05 50.00 48.05 48.61 0.0M
2025-07-30 49.00 49.80 48.05 49.27 0.0M
2025-07-29 46.00 48.99 45.70 47.83 0.0M
2025-07-28 47.40 49.10 45.30 46.66 0.0M
2025-07-25 46.32 48.04 46.32 46.80 0.0M
2025-07-24 48.40 48.40 47.10 47.10 0.0M
2025-07-23 48.01 48.01 48.00 48.01 0.0M
2025-07-22 47.07 47.07 47.07 47.07 0.0M
2025-07-21 45.47 46.15 45.15 46.15 0.0M
2025-07-18 44.00 45.25 44.00 45.25 0.0M
2025-07-17 43.50 44.37 43.50 44.37 0.0M
2025-07-16 44.30 44.37 44.30 44.37 0.0M
2025-07-15 42.65 43.50 42.65 43.50 0.0M
2025-07-14 42.60 42.65 42.60 42.65 0.0M
2025-07-11 44.75 44.75 43.25 43.25 0.0M
2025-07-10 44.00 44.25 43.85 44.00 0.0M
2025-07-09 44.05 44.81 44.00 44.70 0.0M
2025-07-08 45.00 45.00 44.80 44.81 0.0M
2025-07-07 45.05 45.71 45.05 45.71 0.0M
2025-07-04 45.50 45.94 45.50 45.94 0.0M
2025-07-03 45.04 45.04 45.00 45.04 0.0M
2025-07-02 43.00 44.16 43.00 44.16 0.0M
2025-07-01 43.87 43.87 43.21 43.30 0.0M
2025-06-30 44.09 44.09 44.09 44.09 0.0M
2025-06-27 45.82 45.82 44.91 44.98 0.0M
2025-06-26 45.82 45.82 45.82 45.82 0.0M
2025-06-25 47.00 47.20 46.75 46.75 0.0M
2025-06-24 47.33 47.33 46.42 46.80 0.0M
2025-06-23 47.33 47.50 47.33 47.33 0.0M
2025-06-20 48.30 48.30 48.29 48.29 0.0M
2025-06-19 48.75 50.00 48.05 49.27 0.0M
2025-06-18 47.85 48.53 46.00 48.35 0.1M
2025-06-17 45.25 46.22 45.00 46.22 0.0M
2025-06-16 42.90 44.44 42.05 44.02 0.0M
2025-06-13 40.50 42.90 40.50 42.89 0.0M
2025-06-12 41.70 42.34 40.10 41.25 0.0M
2025-06-11 43.05 43.55 40.80 41.42 0.0M
2025-06-10 45.26 45.26 42.30 42.51 0.0M
2025-06-09 42.00 44.94 42.00 44.37 0.0M
2025-06-06 44.10 44.10 42.00 42.80 0.1M
2025-06-05 41.44 42.00 41.00 42.00 0.0M
2025-06-04 39.00 40.50 38.00 40.00 0.1M
2025-06-03 38.05 39.45 38.05 38.90 0.0M
2025-06-02 38.94 40.00 37.50 39.49 0.0M
2025-05-30 37.99 39.10 37.10 38.50 0.0M
2025-05-29 37.30 38.00 36.70 37.50 0.0M
2025-05-28 36.75 37.34 36.55 36.90 0.0M
2025-05-27 36.50 37.35 36.50 36.91 0.0M
2025-05-26 36.29 37.04 36.29 36.97 0.0M
2025-05-23 38.04 38.04 36.30 37.45 0.0M
2025-05-22 38.74 38.84 37.20 37.29 0.0M
2025-05-21 38.08 39.00 37.50 38.74 0.0M
2025-05-20 38.90 39.00 37.51 38.08 0.0M
2025-05-19 37.99 39.25 37.00 39.00 0.1M
2025-05-16 38.00 38.15 36.50 37.57 0.0M
2025-05-15 38.50 40.27 38.02 38.42 0.0M
2025-05-14 38.38 39.71 37.09 38.45 0.1M
2025-05-13 35.34 38.66 33.24 37.85 0.4M
2025-05-12 30.05 33.24 28.76 33.24 0.2M
2025-05-09 28.35 30.50 27.16 27.70 0.1M
2025-05-08 27.50 28.35 26.80 28.35 0.0M
2025-05-07 24.00 24.40 23.58 23.63 0.0M
2025-05-06 24.78 25.00 23.50 23.69 0.0M
2025-05-05 24.94 24.94 23.40 24.36 0.0M
2025-05-02 23.70 23.82 23.51 23.75 0.0M
2025-04-30 24.59 24.59 23.71 23.77 0.0M
2025-04-29 24.89 24.89 24.09 24.11 0.0M
2025-04-28 26.09 26.09 24.12 24.18 0.0M
2025-04-25 25.26 25.26 24.10 24.89 0.0M
2025-04-24 24.70 26.00 24.66 25.84 0.0M
2025-04-23 25.70 25.70 23.75 24.08 0.0M
2025-04-22 23.96 25.48 23.96 24.91 0.0M
2025-04-21 23.30 24.74 22.91 23.90 0.0M
2025-04-17 23.38 23.80 22.51 23.30 0.0M
2025-04-16 22.01 23.45 22.01 23.38 0.0M
2025-04-15 22.15 22.69 22.01 22.01 0.0M
2025-04-11 20.87 21.68 20.85 21.57 0.0M
2025-04-09 20.75 21.00 20.50 20.50 0.0M
2025-04-08 20.75 21.13 20.66 21.13 0.0M
2025-04-07 22.45 22.45 20.00 20.62 0.0M
2025-04-04 21.76 21.92 20.94 21.59 0.0M
2025-04-03 20.96 21.99 20.85 21.82 0.0M
2025-04-02 20.24 20.87 20.16 20.79 0.0M
2025-04-01 20.40 21.13 19.80 20.24 0.0M
2025-03-28 20.12 20.70 18.94 19.16 0.0M
2025-03-27 20.16 20.44 19.55 19.65 0.1M
2025-03-26 20.68 20.85 19.95 20.05 0.0M
2025-03-25 22.09 22.39 21.02 21.13 0.0M
2025-03-24 21.51 22.70 21.51 21.54 0.0M
2025-03-21 21.60 22.37 21.45 21.95 0.1M
2025-03-20 21.50 21.80 20.80 21.27 0.1M
2025-03-19 20.42 21.52 20.19 21.19 0.0M
2025-03-18 20.00 20.15 19.61 20.00 0.0M
2025-03-17 21.44 21.56 19.76 20.00 0.0M
2025-03-13 21.31 21.32 20.42 20.85 0.0M
2025-03-12 21.21 21.21 20.27 20.27 0.0M
2025-03-11 21.63 23.00 20.70 20.81 0.1M
2025-03-10 24.77 24.77 22.22 22.73 0.0M
2025-03-07 24.79 24.79 23.21 24.44 0.1M
2025-03-06 22.09 23.00 21.89 22.88 0.0M
2025-03-05 21.09 21.82 21.00 21.23 0.0M
2025-03-04 20.00 20.89 19.74 20.43 0.0M
2025-03-03 22.10 23.00 19.48 20.24 0.0M
2025-02-28 22.39 22.41 22.00 22.10 0.0M
2025-02-27 22.11 22.53 21.92 22.39 0.0M
2025-02-25 23.06 23.40 22.58 22.59 0.0M
2025-02-24 23.53 23.72 23.19 23.43 0.0M
2025-02-21 23.63 23.73 23.00 23.17 0.0M
2025-02-20 22.80 23.55 21.32 23.07 0.0M
2025-02-19 22.92 22.92 22.00 22.21 0.0M
2025-02-18 23.76 23.76 22.36 22.42 0.0M
2025-02-17 24.14 24.45 23.96 24.09 0.0M
2025-02-14 26.02 26.02 23.55 24.37 0.0M
2025-02-13 25.23 26.80 25.23 25.91 0.0M
2025-02-12 26.15 26.19 24.87 25.24 0.0M
2025-02-11 26.83 26.83 26.00 26.51 0.0M
2025-02-10 30.16 30.16 26.52 26.83 0.0M
2025-02-07 31.50 31.50 29.55 29.56 0.0M
2025-02-06 30.06 30.32 29.50 29.62 0.0M
2025-02-05 29.99 30.67 29.37 29.50 0.0M
2025-02-04 28.67 30.12 28.05 29.74 0.0M
2025-02-03 30.28 30.28 29.03 29.27 0.0M
2025-02-01 30.38 30.38 30.01 30.28 0.0M
2025-01-31 29.83 30.67 29.62 30.38 0.0M
2025-01-30 30.90 30.90 29.67 29.83 0.0M
2025-01-29 28.62 30.38 28.60 30.15 0.0M
2025-01-28 28.30 28.80 27.97 28.30 0.0M
2025-01-27 29.34 29.44 28.16 28.67 0.0M
2025-01-24 30.49 30.49 29.70 29.81 0.0M
2025-01-23 29.59 30.95 29.59 30.37 0.0M
2025-01-22 30.01 30.39 29.00 29.48 0.0M
2025-01-21 31.39 31.39 29.25 30.15 0.0M
2025-01-20 31.30 31.30 30.41 30.62 0.0M
2025-01-17 30.42 31.35 29.80 30.10 0.0M
2025-01-16 30.95 30.96 30.51 30.65 0.0M
2025-01-15 29.96 31.60 29.88 30.34 0.0M
2025-01-14 27.55 30.00 27.54 29.06 0.0M
2025-01-13 29.93 29.93 26.76 27.01 0.0M
2025-01-10 31.09 31.09 29.06 29.34 0.0M
2025-01-09 31.95 31.95 30.50 31.07 0.0M
2025-01-08 31.00 31.97 31.00 31.29 0.0M
2025-01-07 31.04 31.65 31.04 31.46 0.0M
2025-01-06 33.50 33.50 30.60 30.95 0.0M
2025-01-03 33.21 34.18 33.02 33.43 0.0M
2025-01-02 35.50 35.51 33.10 33.29 0.0M
2025-01-01 34.30 35.30 31.90 34.58 0.1M