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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 28.50 29.49 28.45 28.75 0.0M
2023-12-28 30.29 30.29 28.80 29.36 0.0M
2023-12-27 29.15 30.99 29.15 29.99 0.0M
2023-12-26 30.14 30.80 30.14 30.17 0.0M
2023-12-22 30.95 30.95 29.30 30.16 0.0M
2023-12-21 29.45 31.00 29.36 30.34 0.0M
2023-12-20 31.12 31.90 30.17 30.17 0.0M
2023-12-19 32.31 32.31 31.10 31.75 0.0M
2023-12-18 30.80 32.00 30.03 31.92 0.0M
2023-12-15 30.06 31.05 30.00 30.87 0.0M
2023-12-14 29.62 30.85 29.62 29.92 0.0M
2023-12-13 31.86 31.86 29.05 29.52 0.0M
2023-12-12 28.80 30.35 28.80 30.35 0.0M
2023-12-11 30.23 31.39 28.72 28.91 0.1M
2023-12-08 32.40 32.60 30.23 30.23 0.1M
2023-12-07 31.11 32.89 31.11 31.82 0.0M
2023-12-06 33.50 33.68 32.00 32.40 0.0M
2023-12-05 35.00 35.45 33.42 33.56 0.1M
2023-12-04 36.67 36.67 33.61 35.17 0.1M
2023-12-01 33.94 34.93 32.37 34.93 0.1M
2023-11-30 35.07 35.07 33.05 33.27 0.1M
2023-11-29 31.62 33.40 31.50 33.40 0.0M
2023-11-28 32.68 33.24 31.60 31.81 0.0M
2023-11-24 32.75 34.47 32.11 32.68 0.2M
2023-11-23 28.80 31.37 28.80 31.34 0.0M
2023-11-22 29.31 29.34 28.36 28.52 0.0M
2023-11-21 29.89 29.89 28.11 28.74 0.0M
2023-11-20 25.01 27.95 25.00 27.88 0.1M
2023-11-17 25.50 25.81 25.31 25.41 0.0M
2023-11-16 25.76 26.25 25.71 25.72 0.0M
2023-11-15 26.59 26.75 25.59 25.80 0.0M
2023-11-13 26.28 26.76 26.07 26.07 0.0M
2023-11-12 25.00 26.28 25.00 26.20 0.0M
2023-11-10 25.39 25.80 24.75 24.89 0.0M
2023-11-09 25.51 26.09 25.51 25.77 0.0M
2023-11-08 26.40 26.40 25.40 25.51 0.0M
2023-11-07 26.01 26.65 26.01 26.41 0.0M
2023-11-06 27.83 27.83 26.00 26.17 0.0M
2023-11-03 26.44 27.20 26.05 26.91 0.0M
2023-11-02 26.00 27.25 25.60 25.89 0.0M
2023-11-01 27.74 27.74 26.00 26.14 0.0M
2023-10-31 29.00 29.10 26.15 27.04 0.0M
2023-10-30 27.20 28.52 26.91 28.52 0.1M
2023-10-27 25.19 25.93 25.19 25.93 0.0M
2023-10-26 24.50 24.75 23.91 24.70 0.0M
2023-10-25 25.50 25.50 25.16 25.16 0.0M
2023-10-23 27.85 27.85 26.10 26.10 0.0M
2023-10-20 25.40 26.67 25.40 26.55 0.0M
2023-10-19 24.50 25.40 24.24 25.40 0.0M
2023-10-18 25.28 25.28 24.60 24.73 0.0M
2023-10-17 27.00 27.27 24.73 25.28 0.0M
2023-10-16 24.51 26.18 24.51 26.03 0.0M
2023-10-13 24.94 24.94 24.94 24.94 0.0M
2023-10-12 25.46 25.46 25.44 25.44 0.0M
2023-10-11 25.10 25.95 25.10 25.95 0.0M
2023-10-10 26.40 26.40 25.45 25.45 0.0M
2023-10-09 25.85 26.12 25.85 25.90 0.0M
2023-10-06 26.75 26.75 26.22 26.36 0.1M
2023-10-05 26.15 26.75 26.15 26.75 0.0M
2023-10-04 26.51 26.52 26.51 26.52 0.0M
2023-10-03 26.51 26.51 26.51 26.51 0.0M
2023-09-29 27.00 27.05 26.60 27.05 0.0M
2023-09-28 27.15 27.15 27.05 27.05 0.0M
2023-09-27 27.62 28.15 27.60 27.60 0.0M
2023-09-26 28.18 28.18 27.62 27.62 0.0M
2023-09-25 28.40 28.40 27.55 28.18 0.0M
2023-09-22 28.10 28.10 28.01 28.01 0.0M
2023-09-21 29.10 29.10 28.35 28.35 0.0M
2023-09-20 29.95 29.95 28.90 28.90 0.0M
2023-09-18 29.90 29.90 29.40 29.40 0.0M
2023-09-15 31.08 31.08 29.90 29.90 0.0M
2023-09-14 29.89 30.48 29.89 30.48 0.0M
2023-09-13 29.89 29.89 29.89 29.89 0.0M
2023-09-12 30.90 30.90 30.50 30.50 0.0M
2023-09-11 30.50 30.90 30.50 30.90 0.0M
2023-09-08 30.88 30.88 30.88 30.88 0.0M
2023-09-07 31.51 31.51 31.51 31.51 0.0M
2023-09-06 32.30 32.53 30.25 32.15 0.0M
2023-09-05 30.90 30.99 30.90 30.99 0.0M
2023-09-04 27.60 29.52 27.60 29.52 0.0M
2023-09-01 27.70 28.43 27.50 28.12 0.0M
2023-08-31 28.45 28.45 26.92 27.08 0.0M
2023-08-30 26.50 27.65 26.50 27.65 0.0M
2023-08-29 26.99 27.25 26.55 26.84 0.0M
2023-08-28 26.21 27.00 26.21 26.41 0.0M
2023-08-25 26.60 27.00 26.50 26.74 0.0M
2023-08-24 27.25 28.00 27.05 27.21 0.0M
2023-08-23 27.00 27.50 26.50 27.21 0.0M
2023-08-22 26.85 27.40 26.70 26.80 0.0M
2023-08-21 25.97 26.95 25.95 26.44 0.0M
2023-08-18 26.01 27.38 26.01 26.50 0.0M
2023-08-17 25.58 26.94 25.58 26.51 0.0M
2023-08-16 26.00 26.99 25.70 26.12 0.0M
2023-08-14 27.10 27.80 26.73 26.80 0.0M
2023-08-11 28.55 28.65 28.00 28.13 0.0M
2023-08-10 28.75 29.24 28.40 28.48 0.0M
2023-08-09 29.00 30.10 28.80 29.24 0.0M
2023-08-08 30.00 30.25 29.05 29.81 0.0M
2023-08-07 31.10 31.10 29.05 29.52 0.0M
2023-08-04 27.70 29.66 27.70 29.66 0.0M
2023-08-03 27.80 28.58 27.55 28.25 0.0M
2023-08-02 27.26 28.25 27.15 27.22 0.0M
2023-08-01 27.20 28.28 27.20 28.28 0.0M
2023-07-31 27.12 27.95 27.12 27.75 0.0M
2023-07-28 27.60 28.35 27.35 27.93 0.0M
2023-07-27 27.50 28.00 27.50 28.00 0.0M
2023-07-26 27.55 29.00 27.55 27.76 0.0M
2023-07-25 27.10 28.25 27.05 27.99 0.0M
2023-07-24 27.60 28.00 27.10 27.50 0.0M
2023-07-21 27.65 28.00 27.25 27.90 0.0M
2023-07-20 27.25 28.70 27.15 27.80 0.0M
2023-07-19 27.10 28.45 27.10 27.97 0.0M
2023-07-18 28.30 28.30 27.65 27.65 0.0M
2023-07-17 27.50 28.70 27.44 27.96 0.0M
2023-07-14 28.20 28.80 28.00 28.01 0.0M
2023-07-13 27.80 29.00 27.68 28.20 0.0M
2023-07-12 28.01 28.75 28.01 28.24 0.0M
2023-07-11 28.50 29.50 28.50 28.80 0.0M
2023-07-10 28.52 29.05 28.50 28.90 0.0M
2023-07-07 28.30 29.23 28.30 29.00 0.0M
2023-07-06 28.30 29.35 28.30 28.47 0.0M
2023-07-05 29.02 29.45 28.80 29.00 0.0M
2023-07-04 28.50 29.45 28.50 29.02 0.0M
2023-07-03 29.01 29.90 28.50 29.50 0.0M
2023-06-30 27.60 29.80 27.60 29.79 0.0M
2023-06-28 28.85 29.60 27.85 28.85 0.0M
2023-06-27 28.45 29.10 28.00 28.92 0.0M
2023-06-26 27.30 28.45 26.80 28.45 0.0M
2023-06-23 27.80 29.85 27.65 27.88 0.0M
2023-06-22 30.50 30.50 29.10 29.10 0.0M
2023-06-21 31.36 32.00 30.55 30.63 0.0M
2023-06-20 31.00 32.14 31.00 31.45 0.0M
2023-06-19 29.85 32.40 29.85 31.35 0.1M
2023-06-16 28.40 30.05 28.24 29.85 0.1M
2023-06-15 26.73 27.69 26.65 27.67 0.0M
2023-06-14 26.50 26.69 26.28 26.33 0.0M
2023-06-13 26.35 27.38 25.50 26.55 0.1M
2023-06-12 27.05 27.20 26.50 26.79 0.0M
2023-06-09 26.56 27.72 26.29 27.01 0.0M
2023-06-08 25.49 27.19 25.06 26.80 0.2M
2023-06-07 24.54 25.25 24.48 24.72 0.0M
2023-06-06 24.00 24.34 23.54 23.79 0.0M
2023-06-05 22.69 23.24 22.10 23.24 0.0M
2023-06-02 22.50 22.65 21.66 22.14 0.0M
2023-06-01 22.06 22.10 21.90 22.01 0.0M
2023-05-31 21.96 21.96 21.50 21.67 0.0M
2023-05-30 21.50 22.00 21.30 21.90 0.0M
2023-05-29 21.75 22.00 21.30 21.50 0.0M
2023-05-26 23.00 23.00 21.65 21.73 0.0M
2023-05-25 21.50 22.80 21.50 22.42 0.0M
2023-05-24 22.21 22.49 21.70 22.00 0.0M
2023-05-23 22.45 22.45 21.35 22.27 0.0M
2023-05-22 22.47 22.90 22.00 22.45 0.0M
2023-05-19 23.50 23.50 22.75 22.83 0.0M
2023-05-18 23.25 23.70 22.76 23.40 0.0M
2023-05-17 23.50 23.50 22.71 22.78 0.0M
2023-05-16 23.99 23.99 22.80 23.07 0.0M
2023-05-15 22.75 24.80 22.65 23.76 0.0M
2023-05-12 23.20 23.65 23.00 23.65 0.0M
2023-05-11 23.65 23.90 23.35 23.90 0.0M
2023-05-10 24.80 24.85 24.10 24.22 0.0M
2023-05-09 24.95 25.16 23.20 24.80 0.0M
2023-05-08 22.65 23.99 22.60 23.98 0.0M
2023-05-05 23.00 23.50 22.59 22.85 0.0M
2023-05-04 22.45 23.00 22.40 22.99 0.0M
2023-05-03 22.50 22.89 22.25 22.68 0.0M
2023-05-02 22.55 22.95 22.25 22.35 0.0M
2023-04-28 22.25 22.55 22.00 22.55 0.0M
2023-04-27 22.00 22.65 21.25 21.55 0.0M
2023-04-26 22.00 23.20 21.85 22.01 0.0M
2023-04-25 22.56 22.56 21.25 22.35 0.0M
2023-04-24 21.15 21.90 20.75 21.82 0.0M
2023-04-21 21.66 21.75 21.43 21.70 0.0M
2023-04-20 23.25 23.25 21.66 21.67 0.0M
2023-04-19 22.80 22.90 22.40 22.80 0.0M
2023-04-18 22.50 22.70 22.10 22.30 0.0M
2023-04-17 22.11 22.90 21.80 22.49 0.0M
2023-04-13 22.00 23.00 21.76 22.27 0.0M
2023-04-12 22.66 22.83 22.03 22.10 0.0M
2023-04-11 23.40 23.40 22.05 22.70 0.0M
2023-04-10 20.92 23.68 20.92 22.67 0.0M
2023-04-06 21.50 21.50 20.40 21.38 0.0M
2023-04-05 21.00 21.45 20.15 20.99 0.0M
2023-04-03 17.22 20.62 17.18 19.90 0.1M
2023-03-31 17.61 18.77 16.70 17.21 0.1M
2023-03-29 17.10 18.89 17.10 18.10 0.0M
2023-03-28 18.20 18.44 17.55 17.87 0.0M
2023-03-27 19.85 19.85 17.65 18.06 0.0M
2023-03-24 20.80 20.87 19.70 19.87 0.0M
2023-03-23 20.55 20.99 20.25 20.35 0.0M
2023-03-22 21.00 21.05 20.50 20.54 0.0M
2023-03-21 21.13 21.55 20.60 20.62 0.0M
2023-03-20 21.05 21.38 20.70 20.95 0.0M
2023-03-17 21.75 22.45 21.08 21.47 0.0M
2023-03-16 22.01 22.50 21.75 22.15 0.0M
2023-03-15 22.70 22.97 22.01 22.29 0.0M
2023-03-14 22.80 22.80 22.00 22.28 0.0M
2023-03-13 21.65 23.20 21.65 22.54 0.0M
2023-03-10 22.75 23.00 22.50 22.98 0.0M
2023-03-09 22.94 23.60 22.85 22.85 0.0M
2023-03-08 21.65 23.00 21.65 22.93 0.0M
2023-03-06 23.24 23.25 22.38 22.84 0.0M
2023-03-03 22.45 22.95 22.10 22.55 0.0M
2023-03-02 22.80 23.20 22.00 22.20 0.0M
2023-03-01 21.10 23.05 21.10 22.99 0.0M
2023-02-28 22.70 23.80 21.95 22.40 0.0M
2023-02-27 20.40 22.75 20.40 21.90 0.0M
2023-02-24 21.50 21.50 20.30 20.50 0.0M
2023-02-23 23.00 23.00 21.60 21.70 0.0M
2023-02-22 26.85 26.85 22.40 22.95 0.0M
2023-02-21 25.40 25.75 25.00 25.00 0.0M
2023-02-20 25.85 26.50 25.20 25.65 0.0M
2023-02-17 25.80 26.40 25.55 25.65 0.0M
2023-02-16 26.95 27.00 25.90 26.35 0.0M
2023-02-15 28.00 28.00 25.55 25.95 0.0M
2023-02-14 28.95 29.50 28.20 28.85 0.0M
2023-02-13 29.25 29.25 28.40 29.05 0.0M
2023-02-10 29.15 29.25 28.50 29.15 0.0M
2023-02-09 28.90 29.25 28.60 28.70 0.0M
2023-02-08 29.00 29.60 28.65 29.05 0.0M
2023-02-07 29.05 30.25 29.05 29.30 0.0M
2023-02-06 30.10 30.55 29.10 30.15 0.0M
2023-02-03 31.05 31.55 30.25 30.60 0.0M
2023-02-02 31.75 31.75 30.50 31.35 0.0M
2023-02-01 31.35 32.50 30.80 31.10 0.0M
2023-01-31 31.95 32.10 31.30 31.80 0.0M
2023-01-30 31.10 32.05 31.10 31.20 0.0M
2023-01-27 31.95 32.15 31.25 31.55 0.0M
2023-01-25 33.00 33.00 32.35 32.55 0.0M
2023-01-24 33.40 33.55 32.90 33.50 0.0M
2023-01-23 34.70 34.70 33.25 33.45 0.0M
2023-01-20 35.15 35.25 34.70 34.70 0.0M
2023-01-19 37.00 38.00 34.75 34.95 0.0M
2023-01-18 32.95 35.80 32.00 34.85 0.0M
2023-01-17 33.00 33.00 32.30 32.50 0.0M
2023-01-16 32.50 33.45 32.50 32.95 0.0M
2023-01-13 31.85 32.55 31.85 32.50 0.0M
2023-01-12 32.95 33.15 32.20 32.40 0.0M
2023-01-11 32.95 33.20 32.30 32.55 0.0M
2023-01-10 32.95 33.50 32.40 32.95 0.0M
2023-01-09 32.15 32.90 32.05 32.50 0.0M
2023-01-06 32.45 32.95 32.20 32.85 0.0M
2023-01-05 33.40 33.40 32.60 33.00 0.0M
2023-01-04 33.50 33.50 33.00 33.40 0.0M
2023-01-03 33.30 34.50 32.75 33.50 0.0M
2023-01-02 32.65 32.90 32.65 32.90 0.0M