Ginni Filaments Ltd (GNNI)

GNNI
🏛️ 인도 →
46.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 46.90 51.90 45.00 48.90 3.4M
2021-12-30 45.40 45.40 43.20 44.60 0.3M
2021-12-29 45.90 46.35 43.80 44.05 0.2M
2021-12-28 44.20 47.00 43.90 45.15 0.6M
2021-12-27 45.10 46.45 42.70 43.45 0.3M
2021-12-24 46.75 47.75 44.80 45.30 0.4M
2021-12-23 46.00 48.75 45.55 46.40 1.2M
2021-12-22 42.40 46.85 42.40 44.85 1.5M
2021-12-21 39.25 43.85 39.25 42.40 0.9M
2021-12-20 40.00 40.60 38.50 38.85 0.3M
2021-12-17 43.60 44.60 39.45 40.45 1.5M
2021-12-16 38.25 45.30 38.20 43.60 4.1M
2021-12-15 35.50 38.10 35.50 37.75 0.4M
2021-12-14 35.80 35.80 34.80 35.30 0.1M
2021-12-13 35.20 36.50 34.60 35.35 0.2M
2021-12-10 34.00 34.95 34.00 34.70 0.1M
2021-12-09 34.95 35.55 34.00 34.20 0.1M
2021-12-08 35.50 35.85 34.20 34.85 0.1M
2021-12-07 33.60 34.95 32.90 33.95 0.2M
2021-12-06 32.60 34.30 32.60 33.10 0.1M
2021-12-03 32.00 33.80 32.00 33.15 0.1M
2021-12-02 31.60 32.50 31.55 32.15 0.1M
2021-12-01 31.85 32.00 31.45 31.60 0.0M
2021-11-30 30.90 32.85 30.90 31.25 0.1M
2021-11-29 32.55 32.55 30.45 30.90 0.1M
2021-11-26 32.75 35.20 31.60 32.25 0.1M
2021-11-25 32.00 33.15 32.00 32.90 0.0M
2021-11-24 32.25 33.30 32.15 32.65 0.1M
2021-11-23 31.20 32.90 30.80 32.25 0.1M
2021-11-22 33.00 33.10 30.45 30.90 0.2M
2021-11-18 33.30 33.80 32.05 32.60 0.1M
2021-11-17 33.50 33.90 33.20 33.30 0.1M
2021-11-16 33.95 34.65 33.30 33.60 0.1M
2021-11-15 33.50 35.30 33.35 34.10 0.2M
2021-11-12 34.90 35.65 32.55 33.00 0.2M
2021-11-11 35.95 36.35 34.15 34.40 0.1M
2021-11-10 36.50 37.75 35.20 35.70 0.3M
2021-11-09 38.70 38.70 36.35 37.80 0.2M
2021-11-08 36.70 38.70 36.70 37.55 0.3M
2021-11-04 35.00 36.85 35.00 35.95 0.1M
2021-11-03 35.95 37.10 35.00 35.40 0.1M
2021-11-02 34.95 37.10 34.55 35.95 0.3M
2021-11-01 31.30 34.40 31.30 34.40 0.2M
2021-10-29 31.10 31.95 31.10 31.30 0.1M
2021-10-28 33.20 33.20 31.50 31.70 0.1M
2021-10-27 33.00 33.75 31.25 32.55 0.3M
2021-10-26 33.15 33.15 32.05 32.45 0.0M
2021-10-25 32.70 34.00 31.50 32.45 0.2M
2021-10-22 33.10 33.10 31.20 31.75 0.1M
2021-10-21 33.35 33.40 31.35 32.15 0.1M
2021-10-20 34.40 34.40 31.75 32.15 0.1M
2021-10-19 33.90 34.60 33.00 33.40 0.1M
2021-10-18 34.65 35.55 33.55 34.50 0.2M
2021-10-14 35.00 35.95 34.00 34.15 0.1M
2021-10-13 35.15 35.90 34.00 34.30 0.1M
2021-10-12 34.00 35.55 33.55 34.70 0.1M
2021-10-11 34.60 35.15 33.45 33.80 0.1M
2021-10-08 35.10 35.50 33.60 34.10 0.1M
2021-10-07 34.85 35.25 34.50 34.70 0.1M
2021-10-06 35.00 36.70 34.10 34.80 0.2M
2021-10-05 34.80 35.10 34.10 34.80 0.1M
2021-10-04 33.50 35.25 32.85 34.35 0.2M
2021-10-01 32.20 33.80 32.20 32.75 0.0M
2021-09-30 34.00 34.50 32.15 33.50 0.1M
2021-09-29 31.15 34.30 31.15 33.40 0.1M
2021-09-28 32.50 32.50 31.35 31.75 0.1M
2021-09-27 32.20 32.90 31.65 32.00 0.1M
2021-09-24 32.65 32.90 31.50 31.80 0.1M
2021-09-23 33.75 33.75 31.60 32.15 0.1M
2021-09-22 33.20 33.40 32.65 33.05 0.1M
2021-09-21 32.05 33.90 30.55 32.70 0.2M
2021-09-20 31.70 34.50 31.60 32.05 0.1M
2021-09-17 35.10 35.15 32.50 33.15 0.2M
2021-09-16 36.50 36.50 34.10 34.65 0.1M
2021-09-15 36.55 37.00 34.95 35.20 0.2M
2021-09-14 37.70 38.50 35.25 36.05 0.5M
2021-09-13 32.95 35.55 32.85 35.55 0.3M
2021-09-09 31.95 33.40 31.50 32.35 0.2M
2021-09-08 31.60 31.75 30.85 31.15 0.1M
2021-09-07 32.00 32.30 30.75 30.90 0.1M
2021-09-06 32.80 32.80 31.50 31.70 0.1M
2021-09-03 31.95 32.05 30.55 31.10 0.1M
2021-09-02 31.25 32.35 30.30 31.40 0.1M
2021-09-01 30.70 31.15 29.65 30.50 0.1M
2021-08-31 31.45 31.45 30.25 30.45 0.1M
2021-08-30 29.90 31.80 29.90 30.50 0.1M
2021-08-27 30.55 30.55 29.60 29.90 0.1M
2021-08-26 31.50 31.85 29.65 30.25 0.1M
2021-08-25 31.10 31.90 30.45 31.40 0.1M
2021-08-24 28.25 31.00 28.25 30.15 0.1M
2021-08-23 31.70 31.70 28.10 29.25 0.2M
2021-08-20 29.85 31.85 29.85 30.80 0.2M
2021-08-18 30.40 31.25 30.15 30.80 0.1M
2021-08-17 31.70 32.00 29.90 30.40 0.3M
2021-08-16 32.60 32.60 31.00 31.95 0.1M
2021-08-13 32.60 33.00 32.20 32.60 0.1M
2021-08-12 32.05 33.70 31.55 32.40 0.2M
2021-08-11 33.40 33.40 29.10 31.60 0.2M
2021-08-10 34.40 34.95 31.35 31.40 0.3M
2021-08-09 36.55 36.55 34.30 34.80 0.1M
2021-08-06 34.25 36.50 34.10 35.65 0.1M
2021-08-05 35.30 36.20 33.55 34.30 0.2M
2021-08-04 37.50 38.40 34.55 35.10 0.2M
2021-08-03 37.80 38.35 37.00 37.35 0.2M
2021-08-02 37.25 38.50 36.90 37.40 0.3M
2021-07-30 38.00 38.95 37.70 37.85 0.1M
2021-07-29 37.80 38.00 37.40 37.65 0.2M
2021-07-28 39.95 39.95 36.00 37.45 0.4M
2021-07-27 39.40 40.65 36.75 39.10 0.3M
2021-07-26 38.50 40.05 38.25 38.80 0.3M
2021-07-23 41.10 42.30 39.75 40.05 0.3M
2021-07-22 39.60 41.40 39.10 40.75 0.5M
2021-07-20 40.80 41.90 38.30 39.15 0.7M
2021-07-19 38.90 41.30 37.05 41.20 1.5M
2021-07-16 37.50 38.40 36.75 37.55 0.3M
2021-07-15 37.90 37.90 35.90 36.70 0.2M
2021-07-14 35.70 38.70 35.25 36.90 0.8M
2021-07-13 36.05 36.05 35.10 35.20 0.2M
2021-07-12 36.65 37.00 34.50 35.30 0.3M
2021-07-09 35.40 36.40 34.10 35.65 0.3M
2021-07-08 35.65 35.90 34.80 35.05 0.2M
2021-07-07 35.00 35.95 34.55 35.00 0.1M
2021-07-06 37.70 37.70 34.60 35.15 0.6M
2021-07-05 34.00 37.00 33.70 36.70 0.6M
2021-07-02 34.00 34.50 33.60 33.65 0.2M
2021-07-01 34.80 34.90 33.60 33.70 0.3M
2021-06-30 33.85 36.05 33.60 33.95 0.4M
2021-06-29 35.45 35.90 33.35 33.70 0.3M
2021-06-28 37.40 38.40 34.50 34.90 1.0M
2021-06-25 32.40 35.85 31.50 35.85 0.9M
2021-06-24 29.20 32.60 29.20 32.60 0.7M
2021-06-23 30.80 31.15 29.35 29.65 0.2M
2021-06-22 29.10 30.95 29.10 30.25 0.2M
2021-06-21 29.00 29.90 28.20 29.10 0.1M
2021-06-18 30.70 30.70 27.95 29.60 0.2M
2021-06-17 29.00 30.80 28.75 29.95 0.2M
2021-06-16 30.95 31.10 29.30 29.65 0.1M
2021-06-15 30.00 31.75 29.85 30.45 0.2M
2021-06-14 30.70 31.10 29.40 29.85 0.2M
2021-06-11 30.75 31.45 29.85 30.10 0.1M
2021-06-10 30.95 31.90 30.40 30.65 0.2M
2021-06-09 34.40 34.40 30.65 30.95 0.5M
2021-06-08 29.85 32.80 29.40 32.80 1.0M
2021-06-07 30.00 30.45 28.90 29.85 0.2M
2021-06-04 31.45 31.45 29.50 30.00 0.2M
2021-06-03 29.45 30.60 29.45 30.45 0.2M
2021-06-02 27.15 29.85 27.15 29.35 0.3M
2021-06-01 28.90 28.90 27.30 27.90 0.2M
2021-05-31 29.50 29.50 28.10 28.15 0.2M
2021-05-28 29.80 29.90 28.80 29.30 0.2M
2021-05-27 29.05 30.20 28.65 29.35 0.3M
2021-05-26 29.00 30.45 29.00 29.20 0.3M
2021-05-25 31.35 31.65 28.50 29.05 0.5M
2021-05-24 32.80 33.25 30.60 30.75 0.3M
2021-05-21 32.95 33.95 31.60 32.20 0.6M
2021-05-20 31.95 33.50 30.40 32.25 1.4M
2021-05-19 27.60 32.65 27.50 31.70 2.2M
2021-05-18 27.90 28.35 27.30 27.55 0.3M
2021-05-17 29.00 29.50 26.40 27.40 0.6M
2021-05-14 27.45 28.25 26.10 26.75 0.2M
2021-05-12 28.35 29.40 26.85 27.15 0.2M
2021-05-11 27.65 29.00 27.15 28.35 0.5M
2021-05-10 28.90 28.90 27.45 27.65 0.2M
2021-05-07 28.35 28.35 26.90 27.40 0.3M
2021-05-06 28.00 28.90 26.20 27.95 1.3M
2021-05-05 22.70 26.90 22.60 26.90 1.3M
2021-05-04 23.20 24.10 22.20 22.45 0.3M
2021-05-03 22.30 23.30 22.25 23.00 0.2M
2021-04-30 20.65 22.30 20.50 21.80 0.3M
2021-04-29 20.85 21.25 20.35 20.65 0.1M
2021-04-28 19.55 20.85 19.40 20.35 0.1M
2021-04-27 19.75 19.75 19.20 19.55 0.1M
2021-04-26 19.30 19.90 19.20 19.35 0.2M
2021-04-23 19.35 19.65 19.10 19.25 0.1M
2021-04-22 19.75 19.75 19.20 19.30 0.1M
2021-04-20 19.45 19.50 18.90 19.40 0.1M
2021-04-19 19.50 19.50 18.60 18.80 0.0M
2021-04-16 19.90 20.20 19.65 19.95 0.1M
2021-04-15 20.35 20.35 19.30 19.95 0.2M
2021-04-13 20.40 20.40 19.35 19.75 0.3M
2021-04-12 20.50 20.50 19.10 19.30 0.1M
2021-04-09 20.80 21.30 20.55 20.65 0.0M
2021-04-08 20.35 20.85 20.00 20.35 0.1M
2021-04-07 20.45 20.65 19.50 19.60 0.1M
2021-04-06 19.95 20.20 19.60 20.05 0.1M
2021-04-05 20.90 21.40 19.55 19.85 0.2M
2021-04-01 19.85 20.60 19.50 20.40 0.1M
2021-03-31 20.05 20.05 19.25 19.55 0.1M
2021-03-30 20.40 21.05 20.00 20.25 0.1M
2021-03-26 21.25 21.45 20.65 20.80 0.1M
2021-03-25 20.50 21.55 19.90 20.90 0.2M
2021-03-24 22.30 22.30 20.45 20.80 0.1M
2021-03-23 21.90 22.15 21.35 21.80 0.2M
2021-03-22 21.25 22.10 20.85 21.45 0.2M
2021-03-19 21.25 21.25 19.90 20.80 0.1M
2021-03-18 20.75 21.80 20.40 20.60 0.3M
2021-03-17 20.25 20.80 19.90 20.50 0.2M
2021-03-16 20.40 20.40 19.70 19.85 0.1M
2021-03-15 19.90 20.20 19.45 20.00 0.1M
2021-03-12 20.25 20.45 19.50 19.75 0.1M
2021-03-10 19.85 20.45 19.50 19.70 0.1M
2021-03-09 19.25 20.50 19.25 19.75 0.1M
2021-03-08 20.50 20.50 19.20 19.50 0.0M
2021-03-05 20.05 20.20 19.20 19.50 0.1M
2021-03-04 19.10 20.00 18.40 19.80 0.1M
2021-03-03 18.80 19.60 18.60 19.05 0.1M
2021-03-02 18.75 19.15 18.65 18.75 0.1M
2021-03-01 19.05 19.45 18.65 18.85 0.0M
2021-02-26 18.60 19.45 18.60 19.05 0.0M
2021-02-25 19.40 19.55 19.15 19.30 0.1M
2021-02-24 18.60 19.65 18.60 19.45 0.1M
2021-02-23 19.00 19.00 18.20 18.60 0.0M
2021-02-22 19.10 19.35 18.40 18.55 0.0M
2021-02-19 19.45 19.85 19.00 19.35 0.0M
2021-02-18 19.75 20.40 19.45 19.65 0.1M
2021-02-17 19.30 19.55 18.70 19.30 0.0M
2021-02-16 19.00 19.10 18.50 18.55 0.0M
2021-02-15 19.00 19.20 18.60 19.00 0.0M
2021-02-12 19.55 19.55 18.40 18.60 0.1M
2021-02-11 18.55 19.20 18.55 19.05 0.1M
2021-02-10 19.30 19.50 18.65 18.80 0.0M
2021-02-09 19.65 19.65 18.45 19.05 0.2M
2021-02-08 19.90 19.90 19.40 19.65 0.1M
2021-02-05 20.30 20.30 19.00 19.25 0.1M
2021-02-04 19.85 20.15 19.30 19.70 0.1M
2021-02-03 20.40 20.40 19.45 19.65 0.1M
2021-02-02 21.00 21.40 20.10 20.35 0.1M
2021-02-01 20.60 20.60 19.75 20.55 0.2M
2021-01-29 19.50 19.80 19.35 19.65 0.1M
2021-01-28 19.80 19.85 19.20 19.30 0.0M
2021-01-27 19.65 19.85 18.90 19.70 0.1M
2021-01-25 17.25 19.05 17.25 18.95 0.1M
2021-01-22 19.60 19.60 17.90 18.15 0.1M
2021-01-21 19.95 19.95 18.50 18.75 0.1M
2021-01-20 20.10 20.10 18.95 19.05 0.1M
2021-01-19 19.90 20.80 19.55 19.70 0.1M
2021-01-18 20.50 21.25 19.90 19.90 0.1M
2021-01-15 22.25 22.25 20.90 20.90 0.1M
2021-01-14 23.25 23.25 21.50 21.95 0.2M
2021-01-13 23.60 24.00 22.40 22.45 0.1M
2021-01-12 24.50 24.50 23.50 23.55 0.1M
2021-01-11 24.00 24.75 23.30 23.50 0.1M
2021-01-08 23.55 24.25 23.10 23.75 0.3M
2021-01-07 23.45 24.00 23.05 23.15 0.1M
2021-01-06 23.60 24.20 22.85 23.20 0.1M
2021-01-05 23.00 23.45 22.55 23.10 0.1M
2021-01-04 22.15 23.00 22.10 23.00 0.3M
2021-01-01 22.75 22.75 21.55 21.95 0.1M