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
2024-12-31 31.93 32.50 31.37 32.07 0.1M
2024-12-30 32.00 32.74 31.51 31.88 0.1M
2024-12-27 31.85 32.75 31.66 32.01 0.1M
2024-12-26 31.70 32.40 31.50 31.85 0.1M
2024-12-24 31.78 33.05 31.01 32.03 0.1M
2024-12-23 32.40 33.80 31.45 31.78 0.1M
2024-12-20 32.49 32.95 31.85 32.40 0.2M
2024-12-19 30.31 32.99 30.31 32.33 0.2M
2024-12-18 31.91 31.91 30.56 31.27 0.2M
2024-12-17 32.34 32.70 31.52 31.70 0.1M
2024-12-16 32.01 32.99 31.81 32.34 0.1M
2024-12-13 32.22 32.50 31.51 32.26 0.1M
2024-12-12 32.75 32.89 32.00 32.37 0.1M
2024-12-11 32.44 33.28 32.29 32.79 0.1M
2024-12-10 31.80 32.55 31.11 32.14 0.1M
2024-12-09 31.80 32.90 31.55 31.81 0.2M
2024-12-06 31.55 32.59 31.11 31.98 0.2M
2024-12-05 31.00 32.00 31.00 31.55 0.1M
2024-12-04 31.90 31.90 30.82 31.03 0.1M
2024-12-03 31.48 31.57 30.95 31.17 0.1M
2024-12-02 31.86 32.34 30.78 30.99 0.2M
2024-11-29 29.92 33.40 29.36 31.89 0.6M
2024-11-28 29.46 30.31 28.71 29.26 0.1M
2024-11-27 27.00 30.02 27.00 29.06 0.1M
2024-11-26 27.47 27.73 26.41 27.05 0.1M
2024-11-25 28.08 28.34 26.76 27.06 0.1M
2024-11-22 27.38 27.69 26.99 27.44 0.1M
2024-11-21 27.82 28.30 27.03 27.18 0.0M
2024-11-19 27.97 28.75 27.64 27.91 0.1M
2024-11-18 28.31 28.88 27.22 27.58 0.1M
2024-11-14 28.25 28.94 27.46 28.48 0.1M
2024-11-13 29.02 29.02 28.08 28.19 0.1M
2024-11-12 29.52 30.52 29.01 29.06 0.1M
2024-11-11 30.15 30.70 29.50 29.75 0.1M
2024-11-08 31.99 31.99 30.50 30.73 0.1M
2024-11-07 31.79 32.15 31.03 31.47 0.1M
2024-11-06 30.79 31.52 30.06 31.27 0.2M
2024-11-05 29.98 30.68 29.70 30.19 0.1M
2024-11-04 31.43 31.43 29.60 29.98 0.1M
2024-11-01 30.96 31.39 29.75 30.84 0.0M
2024-10-31 30.90 30.90 30.11 30.48 0.0M
2024-10-30 29.25 31.10 29.03 30.27 0.1M
2024-10-29 29.44 30.39 28.53 29.20 0.1M
2024-10-28 28.80 29.10 28.21 28.80 0.0M
2024-10-25 29.50 29.72 27.41 28.25 0.1M
2024-10-24 29.66 29.82 29.08 29.45 0.1M
2024-10-23 30.08 30.08 28.71 28.95 0.1M
2024-10-22 31.77 31.77 29.57 29.86 0.1M
2024-10-21 32.70 32.70 30.90 31.40 0.1M
2024-10-18 30.84 33.00 30.49 32.17 0.7M
2024-10-17 30.83 30.83 30.20 30.35 0.0M
2024-10-16 30.88 31.14 29.96 30.26 0.1M
2024-10-15 31.11 31.48 30.53 30.70 0.0M
2024-10-14 30.99 31.79 30.76 31.09 0.1M
2024-10-11 30.34 30.99 29.82 30.71 0.1M
2024-10-10 29.85 30.41 29.66 30.01 0.1M
2024-10-09 30.48 31.95 29.45 29.57 0.3M
2024-10-08 28.90 29.88 28.52 29.76 0.1M
2024-10-07 30.39 30.59 28.50 28.90 0.1M
2024-10-04 29.77 30.69 29.77 30.39 0.1M
2024-10-03 30.75 30.76 30.00 30.27 0.1M
2024-10-01 29.78 30.83 29.78 30.75 0.1M
2024-09-30 30.00 30.56 29.60 29.99 0.1M
2024-09-27 30.83 30.83 29.92 30.14 0.1M
2024-09-26 30.36 30.71 30.20 30.40 0.1M
2024-09-25 31.00 31.11 30.25 30.36 0.1M
2024-09-24 31.00 31.34 30.78 30.87 0.0M
2024-09-23 31.45 31.56 30.56 30.80 0.1M
2024-09-20 31.75 31.98 30.11 31.19 0.1M
2024-09-19 30.75 32.28 30.75 31.04 0.2M
2024-09-18 31.21 31.77 30.68 31.02 0.1M
2024-09-17 31.65 31.98 31.01 31.11 0.1M
2024-09-16 31.61 31.88 31.10 31.38 0.1M
2024-09-13 31.15 32.32 31.15 31.61 0.1M
2024-09-12 31.94 31.96 31.00 31.18 0.1M
2024-09-11 31.70 32.44 30.81 31.23 0.2M
2024-09-10 32.92 34.49 31.40 31.68 0.3M
2024-09-09 34.00 35.43 32.56 32.90 1.0M
2024-09-06 30.95 33.53 30.63 33.47 1.9M
2024-09-05 30.96 31.00 30.31 30.49 0.1M
2024-09-04 31.15 31.19 30.60 30.71 0.0M
2024-09-03 30.91 31.47 30.57 30.85 0.1M
2024-09-02 30.95 31.23 30.59 30.91 0.0M
2024-08-30 30.97 31.01 30.49 30.58 0.1M
2024-08-29 30.56 31.17 30.37 30.59 0.1M
2024-08-28 30.97 31.50 30.70 31.04 0.1M
2024-08-27 31.34 31.34 30.50 30.97 0.1M
2024-08-26 31.36 31.59 30.56 30.76 0.1M
2024-08-23 31.49 31.95 30.55 30.82 0.1M
2024-08-22 30.90 32.50 30.80 31.49 0.2M
2024-08-21 30.40 31.40 30.00 30.43 0.2M
2024-08-20 30.29 30.54 30.20 30.26 0.0M
2024-08-19 30.50 30.82 29.94 30.15 0.1M
2024-08-16 30.80 31.35 30.00 30.29 0.1M
2024-08-14 31.95 31.95 29.80 30.18 0.1M
2024-08-13 31.90 34.75 31.10 31.44 0.2M
2024-08-12 30.89 32.40 30.29 31.90 0.2M
2024-08-09 30.81 30.98 30.30 30.64 0.0M
2024-08-08 30.82 31.38 30.11 30.42 0.1M
2024-08-07 31.00 31.25 30.11 30.58 0.1M
2024-08-06 29.97 31.01 29.75 30.15 0.1M
2024-08-05 30.04 30.33 29.35 29.54 0.1M
2024-08-02 30.38 31.38 30.19 30.78 0.1M
2024-08-01 31.97 32.50 30.45 30.54 0.2M
2024-07-31 32.89 32.89 30.60 31.62 0.2M
2024-07-30 32.29 32.40 31.56 31.84 0.2M
2024-07-29 31.55 32.48 31.55 31.84 0.1M
2024-07-26 31.52 32.78 31.52 31.86 0.1M
2024-07-25 31.90 32.95 31.21 32.19 0.2M
2024-07-24 30.40 31.44 30.03 31.40 0.1M
2024-07-23 29.80 30.59 29.40 29.95 0.1M
2024-07-22 29.71 30.80 29.71 30.06 0.1M
2024-07-19 30.50 30.53 29.90 30.07 0.1M
2024-07-18 30.86 31.10 30.15 30.27 0.1M
2024-07-16 31.35 31.75 30.45 30.85 0.2M
2024-07-15 31.40 31.40 29.50 30.89 0.2M
2024-07-12 31.67 32.10 30.56 30.84 0.1M
2024-07-11 31.70 32.49 31.40 31.61 0.1M
2024-07-10 31.85 32.48 30.79 31.32 0.1M
2024-07-09 31.93 32.69 31.50 31.85 0.1M
2024-07-08 33.25 33.84 31.65 31.94 0.2M
2024-07-05 32.88 33.75 32.26 33.27 0.2M
2024-07-04 33.44 34.00 32.01 32.49 0.1M
2024-07-03 33.80 34.02 32.71 33.14 0.2M
2024-07-02 32.40 33.68 31.23 32.94 0.2M
2024-07-01 32.35 32.50 31.85 32.20 0.1M
2024-06-28 31.80 32.55 31.50 31.70 0.1M
2024-06-27 32.95 33.08 31.60 31.71 0.1M
2024-06-26 31.98 32.95 31.19 32.75 0.2M
2024-06-25 32.98 32.98 31.09 31.39 0.1M
2024-06-24 34.18 34.90 32.15 32.37 0.2M
2024-06-21 32.56 34.35 31.99 33.78 0.2M
2024-06-20 31.50 32.82 31.32 32.72 0.2M
2024-06-19 32.95 32.95 30.80 31.26 0.1M
2024-06-18 32.82 33.24 32.00 32.13 0.1M
2024-06-14 33.00 33.40 32.11 32.83 0.1M
2024-06-13 32.80 32.85 31.94 32.61 0.1M
2024-06-12 32.99 33.59 31.95 32.38 0.2M
2024-06-11 31.20 32.20 30.61 32.20 0.1M
2024-06-10 30.05 31.34 29.85 30.67 0.2M
2024-06-07 29.50 29.85 29.00 29.85 0.1M
2024-06-06 26.90 28.45 26.10 28.45 0.4M
2024-06-05 29.25 30.50 26.00 27.10 0.3M
2024-06-04 31.35 31.35 27.80 28.10 0.3M
2024-06-03 31.50 32.90 30.70 30.85 0.2M
2024-05-31 32.80 32.80 30.20 30.65 0.1M
2024-05-30 32.20 32.40 31.30 31.60 0.1M
2024-05-29 32.70 32.70 31.30 31.80 0.1M
2024-05-28 34.15 34.15 31.65 31.95 0.2M
2024-05-27 33.60 35.20 33.05 33.50 0.1M
2024-05-24 34.30 34.45 33.00 33.55 0.1M
2024-05-23 35.00 35.30 33.15 33.75 0.2M
2024-05-22 36.30 36.30 32.65 33.95 0.2M
2024-05-21 35.55 38.00 35.55 35.85 0.2M
2024-05-18 36.35 37.35 36.30 36.75 0.0M
2024-05-17 36.30 37.25 35.60 36.25 0.1M
2024-05-16 39.35 39.45 36.40 36.75 0.2M
2024-05-15 37.50 39.65 37.50 38.55 0.1M
2024-05-14 36.30 40.55 36.30 37.65 0.1M
2024-05-13 36.85 37.90 35.10 36.90 0.1M
2024-05-10 38.95 38.95 36.25 36.85 0.1M
2024-05-09 39.85 39.90 37.50 37.95 0.1M
2024-05-08 39.00 39.90 38.20 39.25 0.2M
2024-05-07 39.40 39.40 37.40 38.80 0.2M
2024-05-06 36.40 40.00 35.55 38.95 0.5M
2024-05-03 38.50 39.40 36.50 36.90 0.3M
2024-05-02 35.90 38.20 35.15 38.20 0.5M
2024-04-30 34.90 35.95 34.65 34.75 0.1M
2024-04-29 36.25 36.25 34.50 34.90 0.1M
2024-04-26 36.30 36.35 35.20 35.65 0.1M
2024-04-25 35.45 36.10 34.30 35.70 0.1M
2024-04-24 35.00 36.30 34.55 34.95 0.1M
2024-04-23 34.05 36.00 34.05 34.90 0.1M
2024-04-22 33.60 34.65 33.60 34.00 0.1M
2024-04-19 34.00 34.75 33.60 34.05 0.0M
2024-04-18 34.20 34.55 33.40 33.80 0.0M
2024-04-16 32.50 34.60 32.20 33.70 0.1M
2024-04-15 32.40 34.15 31.40 32.20 0.2M
2024-04-12 36.40 36.85 34.00 34.75 0.1M
2024-04-10 34.90 36.95 34.30 36.40 0.1M
2024-04-09 35.75 36.20 34.75 34.90 0.1M
2024-04-08 36.85 37.80 35.00 35.35 0.1M
2024-04-05 37.30 38.40 36.50 37.25 0.3M
2024-04-04 35.35 36.75 35.05 36.55 0.3M
2024-04-03 34.05 35.00 33.90 35.00 0.1M
2024-04-02 32.05 33.35 32.00 33.35 0.1M
2024-04-01 30.05 31.80 30.05 31.80 0.0M
2024-03-28 30.90 31.45 30.05 30.30 0.1M
2024-03-27 32.40 32.45 30.00 30.25 0.3M
2024-03-26 33.00 33.15 30.90 31.15 0.4M
2024-03-22 31.20 32.65 30.95 32.50 0.2M
2024-03-21 30.65 31.10 29.70 31.10 0.1M
2024-03-20 31.25 31.25 29.40 29.65 0.2M
2024-03-19 33.25 33.25 30.95 30.95 0.1M
2024-03-18 32.00 32.65 30.85 32.55 0.2M
2024-03-15 31.65 33.00 30.05 31.10 0.2M
2024-03-14 30.00 31.80 29.15 31.60 0.2M
2024-03-13 32.00 32.50 30.30 30.30 0.2M
2024-03-12 33.45 33.45 31.85 31.90 0.2M
2024-03-11 34.40 35.35 33.15 33.50 0.1M
2024-03-07 34.25 35.30 33.65 34.85 0.1M
2024-03-06 35.85 35.85 33.90 34.25 0.1M
2024-03-05 36.75 36.75 35.20 35.65 0.0M
2024-03-04 37.00 37.00 35.20 35.70 0.1M
2024-03-02 37.35 37.50 35.60 36.40 0.0M
2024-03-01 36.95 37.80 36.50 36.85 0.2M
2024-02-29 37.25 37.25 35.80 36.80 0.1M
2024-02-28 37.35 37.40 35.55 36.25 0.2M
2024-02-27 38.60 39.00 36.85 37.35 0.1M
2024-02-26 39.00 39.00 37.90 38.60 0.1M
2024-02-23 39.20 40.30 37.90 38.55 0.1M
2024-02-22 40.70 40.70 38.50 39.10 0.1M
2024-02-21 40.75 40.75 39.15 39.30 0.1M
2024-02-20 41.70 41.95 39.70 40.15 0.2M
2024-02-19 39.20 40.95 38.35 40.70 0.2M
2024-02-16 40.90 40.95 39.00 39.15 0.1M
2024-02-15 39.00 40.95 38.80 40.05 0.1M
2024-02-14 37.20 39.45 36.80 39.00 0.2M
2024-02-13 38.05 39.35 37.65 38.30 0.2M
2024-02-12 41.65 43.00 39.60 39.60 0.2M
2024-02-09 44.40 44.90 41.50 41.65 0.4M
2024-02-08 45.20 45.20 43.05 43.65 0.4M
2024-02-07 43.00 43.05 42.10 43.05 0.1M
2024-02-06 39.10 41.00 39.10 41.00 0.1M
2024-02-05 40.00 41.50 38.75 39.05 0.3M
2024-02-02 42.95 43.20 40.05 40.75 0.2M
2024-02-01 44.90 45.15 41.50 41.95 0.4M
2024-01-31 41.85 43.10 41.25 43.10 0.7M
2024-01-30 40.90 41.15 40.40 41.05 1.0M
2024-01-29 36.50 39.20 36.10 39.20 0.9M
2024-01-25 38.85 39.25 37.35 37.35 0.3M
2024-01-24 39.80 40.40 38.25 39.30 0.2M
2024-01-23 39.25 41.00 37.80 38.85 0.6M
2024-01-20 38.00 39.65 37.75 38.75 0.6M
2024-01-19 36.05 37.85 36.05 37.80 0.4M
2024-01-18 34.50 36.40 34.20 36.05 0.2M
2024-01-17 33.75 36.40 33.75 35.60 0.2M
2024-01-16 37.45 38.45 35.00 35.00 0.5M
2024-01-15 36.45 36.85 34.25 36.85 0.6M
2024-01-12 35.10 35.10 35.10 35.10 0.2M
2024-01-11 32.40 33.45 32.00 33.45 0.4M
2024-01-10 32.50 32.60 31.80 31.90 0.1M
2024-01-09 32.10 32.70 31.55 31.80 0.3M
2024-01-08 31.80 31.80 30.60 31.30 0.3M
2024-01-05 29.10 30.35 28.90 30.35 0.3M
2024-01-04 29.00 29.50 28.80 28.95 0.1M
2024-01-03 28.75 29.30 28.70 29.00 0.1M
2024-01-02 29.45 29.50 28.40 28.75 0.1M
2024-01-01 28.80 29.50 28.60 29.20 0.1M