Ganesha Ecosphere Ltd

GANS
🏛️ 인도 →
1,187.30
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
2021-12-31 500.05 516.10 497.85 509.35 0.0M
2021-12-30 504.00 509.50 495.30 503.00 0.0M
2021-12-29 509.00 509.00 493.90 497.00 0.0M
2021-12-28 497.05 508.00 495.00 502.50 0.0M
2021-12-27 501.00 501.00 493.20 497.40 0.0M
2021-12-24 510.00 510.00 494.50 499.55 0.0M
2021-12-23 485.80 518.85 483.95 495.00 0.0M
2021-12-22 494.90 494.90 473.45 480.45 0.0M
2021-12-21 460.05 478.70 460.00 473.30 0.0M
2021-12-20 480.00 480.00 460.05 465.25 0.0M
2021-12-17 493.00 493.00 478.05 479.75 0.0M
2021-12-16 509.90 509.90 490.05 492.55 0.0M
2021-12-15 493.05 501.05 488.00 490.30 0.0M
2021-12-14 490.05 499.80 489.30 498.00 0.0M
2021-12-13 497.00 519.85 486.55 487.35 0.0M
2021-12-10 488.00 499.00 480.05 494.70 0.0M
2021-12-09 485.00 494.00 482.85 486.15 0.0M
2021-12-08 481.55 488.60 481.00 485.10 0.0M
2021-12-07 485.50 485.50 476.00 480.10 0.0M
2021-12-06 485.05 486.05 477.40 480.85 0.0M
2021-12-03 497.25 497.90 480.15 482.90 0.0M
2021-12-02 493.95 494.00 483.25 492.05 0.0M
2021-12-01 499.95 499.95 477.15 488.25 0.0M
2021-11-30 499.85 503.85 481.65 486.60 0.0M
2021-11-29 497.10 497.20 475.05 480.10 0.0M
2021-11-26 498.75 499.45 483.95 486.00 0.0M
2021-11-25 519.65 519.80 491.00 494.25 0.0M
2021-11-24 519.45 519.90 485.50 495.70 0.0M
2021-11-23 494.85 502.00 488.95 494.50 0.0M
2021-11-22 510.35 515.00 488.00 494.75 0.0M
2021-11-18 509.30 515.50 501.10 509.70 0.0M
2021-11-17 490.00 509.30 490.00 502.85 0.0M
2021-11-16 504.20 504.95 492.05 495.60 0.0M
2021-11-15 507.10 507.45 492.00 498.40 0.0M
2021-11-12 509.50 509.55 499.00 500.00 0.0M
2021-11-11 508.90 509.00 500.10 500.20 0.0M
2021-11-10 508.35 512.25 501.55 504.00 0.0M
2021-11-09 508.00 521.80 502.30 504.45 0.0M
2021-11-08 510.50 510.50 499.65 504.35 0.0M
2021-11-04 495.25 519.00 495.25 505.40 0.0M
2021-11-03 497.05 506.75 492.95 497.00 0.0M
2021-11-02 503.50 503.70 492.85 501.70 0.0M
2021-11-01 504.55 504.60 495.00 497.85 0.0M
2021-10-29 505.40 510.20 492.95 499.45 0.0M
2021-10-28 505.35 520.75 497.50 502.25 0.0M
2021-10-27 507.55 516.95 500.85 504.65 0.0M
2021-10-26 508.40 508.80 499.55 501.50 0.0M
2021-10-25 481.50 511.25 481.50 498.40 0.0M
2021-10-22 511.00 513.05 496.30 501.80 0.0M
2021-10-21 501.60 518.70 501.55 506.10 0.0M
2021-10-20 500.25 508.40 495.45 499.90 0.0M
2021-10-19 504.70 521.00 490.10 497.90 0.0M
2021-10-18 494.95 504.60 484.75 497.30 0.0M
2021-10-14 512.00 512.00 480.00 483.00 0.0M
2021-10-13 499.70 513.35 494.80 501.25 0.0M
2021-10-12 502.00 505.90 484.40 493.50 0.0M
2021-10-11 523.05 527.00 487.60 495.25 0.0M
2021-10-08 549.50 558.10 518.65 529.50 0.0M
2021-10-07 500.10 544.50 493.15 539.65 0.0M
2021-10-06 503.70 508.30 490.00 493.55 0.0M
2021-10-05 499.95 508.45 491.15 502.55 0.0M
2021-10-04 500.00 503.00 486.85 490.15 0.0M
2021-10-01 488.65 500.00 487.70 497.95 0.0M
2021-09-30 499.25 499.80 483.95 489.40 0.0M
2021-09-29 491.35 497.35 488.00 489.45 0.0M
2021-09-28 505.65 506.00 488.15 491.05 0.0M
2021-09-27 508.50 509.00 496.90 499.85 0.0M
2021-09-24 513.95 515.00 497.85 500.35 0.0M
2021-09-23 516.45 520.00 509.90 511.70 0.0M
2021-09-22 495.20 524.00 495.20 510.85 0.0M
2021-09-21 473.55 515.00 472.00 509.75 0.0M
2021-09-20 488.20 493.00 475.05 482.05 0.0M
2021-09-17 492.05 505.00 489.50 491.85 0.0M
2021-09-16 502.35 503.90 490.00 491.90 0.0M
2021-09-15 496.10 510.50 491.40 494.20 0.0M
2021-09-14 506.00 513.50 498.00 500.75 0.0M
2021-09-13 514.35 514.50 502.90 504.15 0.0M
2021-09-09 515.15 515.35 506.05 511.00 0.0M
2021-09-08 515.20 517.75 504.95 509.45 0.0M
2021-09-07 497.20 512.40 493.00 509.35 0.0M
2021-09-06 517.15 528.40 495.10 508.40 0.0M
2021-09-03 517.05 517.05 510.45 514.00 0.0M
2021-09-02 522.85 523.40 511.30 513.85 0.0M
2021-09-01 525.75 525.80 510.00 515.15 0.0M
2021-08-31 518.90 526.00 504.00 521.80 0.0M
2021-08-30 527.20 527.40 509.40 514.70 0.0M
2021-08-27 515.20 522.00 504.20 515.00 0.0M
2021-08-26 520.25 520.25 486.10 505.95 0.0M
2021-08-25 512.50 516.70 504.00 505.40 0.0M
2021-08-24 511.45 515.55 504.85 510.70 0.0M
2021-08-23 517.40 520.45 488.85 508.60 0.0M
2021-08-20 502.00 527.45 497.00 505.10 0.0M
2021-08-18 529.65 529.65 509.95 512.15 0.0M
2021-08-17 536.75 536.80 520.05 523.95 0.0M
2021-08-16 538.70 540.00 521.95 528.25 0.0M
2021-08-13 536.00 548.50 534.20 540.70 0.0M
2021-08-12 520.00 534.95 517.50 530.00 0.0M
2021-08-11 513.00 520.90 500.85 512.25 0.0M
2021-08-10 524.75 524.75 507.55 512.85 0.0M
2021-08-09 511.00 532.15 501.40 512.75 0.0M
2021-08-06 535.00 540.85 522.95 532.90 0.0M
2021-08-05 584.00 584.00 522.75 530.20 0.0M
2021-08-04 582.00 585.45 545.90 556.40 0.0M
2021-08-03 529.25 602.05 526.50 575.10 0.0M
2021-08-02 525.90 527.10 516.70 522.40 0.0M
2021-07-30 520.00 523.90 510.95 519.75 0.0M
2021-07-29 525.85 527.00 511.55 519.60 0.0M
2021-07-28 529.10 530.80 512.25 522.75 0.0M
2021-07-27 506.55 538.00 500.00 527.80 0.0M
2021-07-26 502.05 510.40 500.05 502.40 0.0M
2021-07-23 504.00 512.95 494.85 502.75 0.0M
2021-07-22 528.85 528.85 498.40 503.65 0.0M
2021-07-20 501.15 505.85 496.00 500.95 0.0M
2021-07-19 507.00 507.40 496.60 500.50 0.0M
2021-07-16 513.00 515.00 504.00 507.80 0.0M
2021-07-15 509.85 517.45 503.00 504.90 0.0M
2021-07-14 505.00 512.15 500.00 506.65 0.0M
2021-07-13 506.40 509.25 502.00 503.30 0.0M
2021-07-12 514.55 522.30 503.25 506.35 0.0M
2021-07-09 514.75 516.55 504.00 507.60 0.0M
2021-07-08 537.00 537.00 507.65 508.75 0.0M
2021-07-07 527.40 529.75 507.95 518.70 0.0M
2021-07-06 547.70 547.70 516.35 520.45 0.0M
2021-07-05 545.10 547.60 528.15 534.60 0.0M
2021-07-02 544.90 545.50 533.95 538.35 0.0M
2021-07-01 546.55 551.50 530.55 540.05 0.0M
2021-06-30 527.10 545.80 512.00 537.90 0.0M
2021-06-29 528.75 528.75 508.95 519.85 0.0M
2021-06-28 535.00 537.30 515.00 518.55 0.0M
2021-06-25 531.30 537.50 525.50 530.50 0.0M
2021-06-24 534.45 534.45 526.50 528.40 0.0M
2021-06-23 537.35 541.60 525.35 530.15 0.0M
2021-06-22 541.50 541.70 509.00 521.75 0.0M
2021-06-21 532.15 541.45 525.50 538.05 0.0M
2021-06-18 542.70 546.00 527.50 534.00 0.0M
2021-06-17 540.00 549.40 535.00 537.45 0.0M
2021-06-16 554.00 554.00 534.40 537.00 0.0M
2021-06-15 553.45 555.00 543.00 547.35 0.0M
2021-06-14 555.50 556.00 536.95 548.75 0.0M
2021-06-11 557.65 559.20 547.65 552.35 0.0M
2021-06-10 557.10 564.75 549.00 552.10 0.0M
2021-06-09 563.90 570.90 549.75 549.95 0.0M
2021-06-08 569.40 570.45 556.00 558.90 0.0M
2021-06-07 551.00 573.80 551.00 561.10 0.0M
2021-06-04 557.90 570.00 544.80 558.80 0.0M
2021-06-03 548.50 568.40 541.00 558.35 0.0M
2021-06-02 553.70 553.70 531.15 541.00 0.0M
2021-06-01 557.40 568.50 545.00 547.25 0.0M
2021-05-31 557.00 564.70 554.00 561.05 0.0M
2021-05-28 576.95 578.45 554.35 564.50 0.0M
2021-05-27 573.50 573.50 565.85 570.35 0.0M
2021-05-26 565.10 573.25 560.00 566.85 0.0M
2021-05-25 578.70 578.70 558.60 560.10 0.0M
2021-05-24 595.00 595.25 575.40 577.45 0.0M
2021-05-21 607.60 622.00 600.10 613.65 0.0M
2021-05-20 595.00 607.00 585.00 601.55 0.0M
2021-05-19 590.50 596.45 580.00 588.10 0.0M
2021-05-18 595.00 597.05 585.80 590.05 0.0M
2021-05-17 583.10 593.00 567.50 589.95 0.0M
2021-05-14 598.95 598.95 560.15 569.50 0.0M
2021-05-12 584.60 597.00 568.95 573.40 0.0M
2021-05-11 573.10 581.45 569.40 575.00 0.0M
2021-05-10 599.00 599.00 579.35 580.95 0.0M
2021-05-07 569.60 588.15 560.00 580.40 0.0M
2021-05-06 570.00 578.70 559.50 573.20 0.0M
2021-05-05 587.90 587.90 561.15 570.05 0.0M
2021-05-04 571.40 587.95 540.15 565.90 0.0M
2021-05-03 588.00 590.00 560.10 571.40 0.0M
2021-04-30 580.00 599.00 576.60 594.10 0.0M
2021-04-29 582.00 609.85 572.05 580.85 0.0M
2021-04-28 610.00 625.00 590.00 600.50 0.0M
2021-04-27 560.00 617.40 540.05 606.70 0.2M
2021-04-26 537.70 556.00 530.00 551.75 0.0M
2021-04-23 544.90 544.90 516.90 533.40 0.0M
2021-04-22 522.00 526.60 512.50 521.65 0.0M
2021-04-20 544.70 549.90 522.45 524.75 0.0M
2021-04-19 538.30 538.30 510.00 522.50 0.0M
2021-04-16 553.80 555.00 532.00 537.35 0.0M
2021-04-15 556.75 556.75 538.90 542.85 0.0M
2021-04-13 546.05 557.10 544.00 548.40 0.0M
2021-04-12 525.25 571.75 525.25 540.50 0.0M
2021-04-09 570.20 577.15 566.05 569.70 0.0M
2021-04-08 570.00 583.75 570.00 573.40 0.0M
2021-04-07 550.00 577.85 550.00 566.10 0.0M
2021-04-06 582.55 585.00 564.50 571.15 0.0M
2021-04-05 592.00 592.00 560.00 579.10 0.0M
2021-04-01 585.00 611.60 585.00 590.55 0.0M
2021-03-31 592.05 597.55 574.80 587.00 0.0M
2021-03-30 560.10 604.30 550.10 596.00 0.0M
2021-03-26 563.95 575.00 560.15 565.85 0.0M
2021-03-25 569.20 569.35 541.15 563.95 0.0M
2021-03-24 592.45 592.45 560.00 565.00 0.0M
2021-03-23 601.55 602.35 580.00 592.50 0.0M
2021-03-22 601.75 603.15 594.00 597.30 0.0M
2021-03-19 570.60 609.15 562.85 600.75 0.0M
2021-03-18 593.00 603.55 545.00 575.85 0.0M
2021-03-17 615.80 620.10 587.70 593.95 0.0M
2021-03-16 613.35 629.35 604.90 615.20 0.0M
2021-03-15 632.40 632.40 596.05 611.95 0.0M
2021-03-12 631.50 643.75 618.45 623.05 0.0M
2021-03-10 639.85 649.30 620.00 623.60 0.0M
2021-03-09 642.00 646.60 618.85 640.20 0.0M
2021-03-08 654.90 654.90 637.60 640.35 0.0M
2021-03-05 649.55 657.90 629.00 633.45 0.0M
2021-03-04 670.00 670.00 646.15 650.30 0.0M
2021-03-03 632.40 687.70 628.40 658.65 0.0M
2021-03-02 628.15 635.10 612.40 615.40 0.0M
2021-03-01 609.00 626.40 589.00 619.60 0.0M
2021-02-26 600.70 603.40 574.60 589.30 0.0M
2021-02-25 608.40 619.00 600.50 612.35 0.0M
2021-02-24 586.30 614.70 582.10 602.65 0.0M
2021-02-23 584.00 589.15 579.20 584.30 0.0M
2021-02-22 582.55 604.15 569.80 581.85 0.0M
2021-02-19 578.00 599.15 569.45 592.40 0.0M
2021-02-18 559.50 584.45 559.50 577.60 0.0M
2021-02-17 539.15 550.00 538.50 548.90 0.0M
2021-02-16 539.00 545.95 536.00 538.95 0.0M
2021-02-15 533.00 553.45 531.30 539.90 0.0M
2021-02-12 562.80 567.70 532.10 541.95 0.0M
2021-02-11 551.90 562.30 530.05 560.30 0.0M
2021-02-10 520.00 548.90 515.60 543.60 0.0M
2021-02-09 503.00 518.00 489.80 511.05 0.0M
2021-02-08 500.00 500.00 480.00 487.15 0.0M
2021-02-05 485.05 491.00 475.00 481.35 0.0M
2021-02-04 472.70 479.20 472.70 477.25 0.0M
2021-02-03 476.05 482.60 475.55 476.20 0.0M
2021-02-02 480.50 483.25 467.20 476.70 0.0M
2021-02-01 462.00 475.20 442.50 471.25 0.0M
2021-01-29 463.05 467.55 454.10 456.85 0.0M
2021-01-28 449.95 460.70 447.60 457.25 0.0M
2021-01-27 475.00 475.00 447.10 454.10 0.0M
2021-01-25 477.00 485.45 471.50 476.90 0.0M
2021-01-22 466.00 489.45 466.00 475.70 0.0M
2021-01-21 493.50 503.30 481.65 484.30 0.0M
2021-01-20 499.90 521.00 470.00 492.30 0.0M
2021-01-19 484.80 494.90 474.90 492.10 0.2M
2021-01-18 441.00 481.70 437.55 475.25 0.0M
2021-01-15 460.05 460.05 438.60 440.45 0.0M
2021-01-14 469.55 469.55 456.00 457.90 0.0M
2021-01-13 471.80 489.00 459.00 467.25 0.0M
2021-01-12 468.30 482.00 461.95 471.35 0.0M
2021-01-11 444.65 490.00 437.35 468.30 0.0M
2021-01-08 446.45 458.00 432.00 433.90 0.0M
2021-01-07 459.85 459.85 435.00 443.25 0.0M
2021-01-06 458.00 458.00 426.20 444.85 0.0M
2021-01-05 474.40 474.40 442.10 454.45 0.0M
2021-01-04 429.95 473.60 429.95 458.20 0.0M
2021-01-01 404.00 427.00 403.25 420.75 0.0M