Ganges Securities Ltd (GNGE)

GNGE
🏛️ 인도 →
147.60
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 125.00 126.90 123.90 124.05 0.0M
2023-12-28 127.75 127.95 124.05 125.60 0.0M
2023-12-27 126.30 128.20 124.20 124.80 0.0M
2023-12-26 126.70 130.80 124.30 125.45 0.0M
2023-12-22 125.15 130.95 123.85 126.70 0.0M
2023-12-21 126.85 126.90 121.60 125.55 0.0M
2023-12-20 124.30 128.95 122.00 123.05 0.0M
2023-12-19 130.90 130.95 126.00 126.80 0.0M
2023-12-18 132.00 132.00 126.45 126.55 0.0M
2023-12-15 127.75 129.90 124.55 127.80 0.0M
2023-12-14 126.55 129.00 125.80 127.00 0.0M
2023-12-13 125.40 125.70 122.00 125.20 0.0M
2023-12-12 126.65 126.70 124.00 124.45 0.0M
2023-12-11 123.00 125.55 123.00 124.50 0.0M
2023-12-08 126.55 127.70 123.65 124.35 0.0M
2023-12-07 127.35 129.00 124.55 126.70 0.0M
2023-12-06 128.35 131.00 125.05 126.85 0.1M
2023-12-05 126.50 128.55 125.55 127.95 0.0M
2023-12-04 134.95 134.95 126.05 127.50 0.0M
2023-12-01 135.00 135.00 129.90 131.40 0.1M
2023-11-30 128.80 131.50 125.05 129.35 0.0M
2023-11-29 131.20 132.65 127.35 128.15 0.0M
2023-11-28 133.50 136.15 130.05 130.50 0.0M
2023-11-24 137.95 141.80 132.80 133.50 0.1M
2023-11-23 125.30 137.00 124.75 135.25 0.2M
2023-11-22 127.75 128.05 123.65 124.90 0.0M
2023-11-21 123.30 129.00 122.75 125.30 0.0M
2023-11-20 123.00 124.20 121.60 122.65 0.0M
2023-11-17 123.10 123.10 119.55 121.10 0.0M
2023-11-16 125.00 127.80 117.90 121.80 0.0M
2023-11-15 128.95 131.45 123.60 124.85 0.0M
2023-11-13 125.00 133.90 125.00 127.10 0.1M
2023-11-12 123.80 124.90 122.60 124.90 0.0M
2023-11-10 119.55 121.80 119.50 120.45 0.0M
2023-11-09 121.80 124.05 120.25 121.30 0.0M
2023-11-08 117.40 122.95 116.35 120.65 0.0M
2023-11-07 118.30 119.00 115.35 117.95 0.0M
2023-11-06 118.55 121.80 118.00 119.30 0.0M
2023-11-03 121.90 121.90 118.00 118.95 0.0M
2023-11-02 117.75 118.90 116.15 118.05 0.0M
2023-11-01 117.75 120.00 116.00 116.15 0.0M
2023-10-31 117.75 122.35 117.75 118.75 0.0M
2023-10-30 114.20 121.35 114.20 119.85 0.0M
2023-10-27 110.00 119.80 110.00 117.70 0.0M
2023-10-26 112.65 113.45 108.35 109.45 0.0M
2023-10-25 117.20 117.25 109.75 111.40 0.0M
2023-10-23 119.65 127.00 113.05 114.45 0.1M
2023-10-20 117.00 120.00 116.55 117.70 0.0M
2023-10-19 119.35 120.45 118.65 119.40 0.0M
2023-10-18 120.05 122.55 118.15 120.55 0.0M
2023-10-17 122.75 122.75 115.95 119.10 0.0M
2023-10-16 119.50 123.25 118.95 121.55 0.0M
2023-10-13 121.25 121.25 118.25 119.50 0.0M
2023-10-12 120.75 120.75 118.50 118.70 0.0M
2023-10-11 119.90 120.40 117.60 118.40 0.0M
2023-10-10 116.55 119.55 116.10 118.70 0.0M
2023-10-09 118.50 124.85 113.20 114.50 0.0M
2023-10-06 123.45 128.45 117.35 118.20 0.1M
2023-10-05 119.00 123.95 116.45 122.40 0.0M
2023-10-04 120.85 121.30 115.05 116.55 0.0M
2023-10-03 122.20 122.30 117.95 118.80 0.0M
2023-09-29 124.70 124.70 120.00 120.65 0.0M
2023-09-28 123.45 125.20 119.95 120.55 0.0M
2023-09-27 124.95 125.95 122.25 123.45 0.0M
2023-09-26 129.65 130.25 125.20 125.60 0.0M
2023-09-25 121.45 129.50 121.05 127.50 0.0M
2023-09-22 122.55 122.95 120.65 121.25 0.0M
2023-09-21 123.50 124.00 119.80 120.55 0.0M
2023-09-20 126.10 128.45 121.75 122.10 0.0M
2023-09-18 134.00 135.00 126.40 127.50 0.0M
2023-09-15 126.25 133.00 124.10 130.45 0.1M
2023-09-14 122.50 132.70 122.00 125.15 0.1M
2023-09-13 124.00 124.00 120.05 122.30 0.0M
2023-09-12 130.05 130.65 118.30 120.50 0.0M
2023-09-11 123.00 131.80 123.00 128.00 0.1M
2023-09-08 120.25 122.85 117.60 120.40 0.0M
2023-09-07 120.25 123.40 120.25 121.20 0.0M
2023-09-06 121.15 125.20 121.00 121.35 0.0M
2023-09-05 125.50 128.10 120.10 121.15 0.0M
2023-09-04 117.05 128.00 115.85 125.60 0.1M
2023-09-01 116.20 116.95 115.00 115.70 0.0M
2023-08-31 115.05 117.50 115.00 115.15 0.0M
2023-08-30 116.30 117.50 115.00 116.70 0.0M
2023-08-29 116.45 118.00 111.80 115.45 0.0M
2023-08-28 116.45 119.95 114.90 115.85 0.0M
2023-08-25 115.50 116.95 114.35 115.45 0.0M
2023-08-24 119.95 119.95 114.00 115.10 0.0M
2023-08-23 117.45 118.65 115.35 115.95 0.0M
2023-08-22 115.85 116.90 114.70 115.45 0.0M
2023-08-21 115.05 116.95 113.75 114.90 0.0M
2023-08-18 118.95 118.95 113.10 114.40 0.0M
2023-08-17 119.30 119.95 113.50 115.60 0.0M
2023-08-16 113.00 117.80 110.95 114.95 0.0M
2023-08-14 118.05 124.00 116.80 121.70 0.0M
2023-08-11 120.00 121.00 116.05 116.70 0.0M
2023-08-10 116.90 120.70 115.15 119.90 0.0M
2023-08-09 116.20 118.05 113.60 116.95 0.0M
2023-08-08 116.10 118.40 115.30 115.70 0.0M
2023-08-07 116.70 117.95 115.00 115.20 0.0M
2023-08-04 117.05 117.70 114.25 115.20 0.0M
2023-08-03 117.95 117.95 113.00 114.20 0.0M
2023-08-02 118.40 119.85 113.35 116.25 0.0M
2023-08-01 116.80 120.55 116.50 117.60 0.0M
2023-07-31 120.50 121.35 116.00 117.50 0.0M
2023-07-28 116.20 123.50 112.55 120.30 0.0M
2023-07-27 116.45 116.45 115.05 115.50 0.0M
2023-07-26 118.05 119.85 114.50 114.80 0.0M
2023-07-25 118.00 121.00 113.80 117.85 0.0M
2023-07-24 114.65 122.00 113.00 119.50 0.0M
2023-07-21 115.00 116.00 113.35 113.75 0.0M
2023-07-20 114.10 117.30 113.00 115.35 0.0M
2023-07-19 115.30 117.55 112.05 112.75 0.0M
2023-07-18 141.00 142.90 113.95 115.30 0.4M
2023-07-17 123.00 129.85 112.60 127.35 0.1M
2023-07-14 109.85 124.00 107.10 121.80 0.1M
2023-07-13 108.50 111.00 106.30 107.95 0.0M
2023-07-12 107.80 110.35 106.95 107.65 0.0M
2023-07-11 109.90 109.90 107.70 108.90 0.0M
2023-07-10 115.85 115.85 106.35 107.85 0.0M
2023-07-07 115.90 115.90 113.70 113.75 0.0M
2023-07-06 115.75 115.75 113.60 114.50 0.0M
2023-07-05 112.70 114.55 111.75 113.60 0.0M
2023-07-04 113.25 116.70 112.05 113.20 0.0M
2023-07-03 110.45 116.60 110.45 113.40 0.0M
2023-06-30 113.50 113.50 110.25 111.10 0.0M
2023-06-28 107.15 113.95 107.15 111.40 0.0M
2023-06-27 109.15 112.60 106.00 108.55 0.0M
2023-06-26 114.00 115.55 108.85 110.50 0.0M
2023-06-23 114.10 116.30 110.20 111.90 0.0M
2023-06-22 115.25 117.55 113.00 113.50 0.0M
2023-06-21 118.95 118.95 114.95 115.20 0.0M
2023-06-20 119.25 121.65 116.35 117.35 0.0M
2023-06-19 113.60 128.75 113.05 117.00 0.1M
2023-06-16 110.60 116.00 110.30 113.85 0.0M
2023-06-15 111.10 114.90 111.10 112.65 0.0M
2023-06-14 109.25 119.90 105.45 111.05 0.0M
2023-06-13 107.95 111.75 105.50 107.15 0.0M
2023-06-12 107.80 107.80 106.00 106.70 0.0M
2023-06-09 109.45 109.45 105.70 105.75 0.0M
2023-06-08 107.90 109.80 106.00 108.90 0.0M
2023-06-07 104.30 107.90 103.25 105.85 0.0M
2023-06-06 104.45 105.75 102.15 103.15 0.0M
2023-06-05 105.05 105.50 101.55 103.65 0.0M
2023-06-02 104.35 104.95 102.65 103.10 0.0M
2023-06-01 105.10 106.00 101.70 103.05 0.0M
2023-05-31 105.80 107.00 102.10 104.00 0.0M
2023-05-30 105.90 106.90 104.70 105.85 0.0M
2023-05-29 107.00 108.60 105.05 105.90 0.0M
2023-05-26 108.15 110.30 105.95 106.15 0.0M
2023-05-25 109.35 109.35 106.05 108.15 0.0M
2023-05-24 105.45 107.90 105.45 107.30 0.0M
2023-05-23 106.85 106.90 103.00 104.10 0.0M
2023-05-22 105.85 106.65 105.00 105.10 0.0M
2023-05-19 109.95 109.95 105.00 105.90 0.0M
2023-05-18 110.00 110.00 106.20 108.35 0.0M
2023-05-17 108.55 110.00 106.10 107.15 0.0M
2023-05-16 108.55 109.95 106.35 106.85 0.0M
2023-05-15 107.95 111.50 107.95 109.10 0.0M
2023-05-12 112.95 114.00 108.00 109.95 0.0M
2023-05-11 118.25 119.80 116.20 118.55 0.0M
2023-05-10 117.35 120.00 116.95 118.70 0.0M
2023-05-09 118.30 118.35 115.70 117.35 0.0M
2023-05-08 115.40 117.60 114.00 116.70 0.0M
2023-05-05 112.30 121.90 112.30 114.85 0.0M
2023-05-04 107.90 117.80 107.90 112.40 0.0M
2023-05-03 109.30 109.60 107.05 107.90 0.0M
2023-05-02 107.00 110.10 104.50 109.00 0.0M
2023-04-28 105.35 107.65 105.35 106.95 0.0M
2023-04-27 105.40 110.25 105.40 106.20 0.0M
2023-04-26 107.60 107.60 102.20 104.65 0.0M
2023-04-25 106.55 106.65 103.20 105.55 0.0M
2023-04-24 104.50 105.60 104.05 104.65 0.0M
2023-04-21 104.75 106.85 104.35 105.35 0.0M
2023-04-20 105.55 106.95 102.70 104.85 0.0M
2023-04-19 102.35 105.85 101.55 104.50 0.0M
2023-04-18 105.90 105.95 102.00 103.00 0.0M
2023-04-17 105.60 106.75 101.45 104.25 0.0M
2023-04-13 106.25 107.40 103.20 105.00 0.0M
2023-04-12 106.65 107.85 103.75 106.70 0.0M
2023-04-11 106.00 106.85 102.70 105.70 0.0M
2023-04-10 100.10 117.30 96.95 104.05 0.0M
2023-04-06 99.15 101.75 98.10 99.35 0.0M
2023-04-05 96.40 99.35 95.60 99.00 0.0M
2023-04-03 95.00 98.10 95.00 95.90 0.0M
2023-03-31 92.40 105.80 90.00 94.45 0.0M
2023-03-29 90.00 91.45 87.50 90.70 0.0M
2023-03-28 91.70 92.40 86.00 88.70 0.0M
2023-03-27 91.90 93.65 90.00 91.25 0.0M
2023-03-24 91.70 93.80 91.00 92.10 0.0M
2023-03-23 92.95 95.65 90.20 91.05 0.0M
2023-03-22 94.55 95.65 91.05 92.35 0.0M
2023-03-21 91.20 97.35 89.30 92.85 0.0M
2023-03-20 98.45 101.95 88.80 89.40 0.0M
2023-03-17 99.00 100.30 98.50 98.50 0.0M
2023-03-16 98.30 100.15 96.95 98.40 0.0M
2023-03-15 99.35 101.85 96.00 96.65 0.0M
2023-03-14 98.85 100.00 97.95 100.00 0.0M
2023-03-13 101.05 101.95 99.05 99.55 0.0M
2023-03-10 102.85 102.85 99.15 100.45 0.0M
2023-03-09 106.45 106.50 100.20 101.20 0.0M
2023-03-08 106.60 110.00 103.85 105.90 0.0M
2023-03-06 108.85 112.10 105.00 105.25 0.0M
2023-03-03 112.80 112.80 103.95 104.35 0.0M
2023-03-02 108.00 108.60 105.70 106.75 0.0M
2023-03-01 110.65 112.40 104.05 106.60 0.0M
2023-02-28 102.60 114.00 101.10 110.60 0.0M
2023-02-27 106.00 108.75 100.50 101.85 0.0M
2023-02-24 107.55 110.65 106.75 107.85 0.0M
2023-02-23 111.95 112.85 106.90 108.80 0.0M
2023-02-22 113.75 118.00 107.00 109.15 0.0M
2023-02-21 117.00 117.95 111.00 113.90 0.0M
2023-02-20 116.25 118.60 113.60 116.10 0.0M
2023-02-17 119.85 119.95 115.90 118.45 0.0M
2023-02-16 116.20 117.90 114.50 117.65 0.0M
2023-02-15 116.10 118.25 115.00 116.35 0.0M
2023-02-14 114.00 117.00 114.00 116.25 0.0M
2023-02-13 115.45 119.65 114.20 115.95 0.0M
2023-02-10 115.05 116.80 115.05 115.40 0.0M
2023-02-09 114.40 116.50 114.40 115.55 0.0M
2023-02-08 115.40 118.00 113.90 114.35 0.0M
2023-02-07 118.75 118.75 112.90 114.70 0.0M
2023-02-06 118.15 119.85 116.20 116.50 0.0M
2023-02-03 121.25 122.80 116.25 119.05 0.0M
2023-02-02 122.05 122.85 119.45 121.30 0.0M
2023-02-01 121.30 122.90 119.00 122.30 0.0M
2023-01-31 120.55 122.95 119.55 121.20 0.0M
2023-01-30 117.65 122.70 115.30 122.00 0.0M
2023-01-27 122.65 122.65 116.05 118.20 0.0M
2023-01-25 118.60 123.90 116.25 121.50 0.0M
2023-01-24 120.40 121.90 118.55 121.05 0.0M
2023-01-23 118.90 121.50 116.25 120.15 0.0M
2023-01-20 119.30 122.35 115.30 117.95 0.0M
2023-01-19 119.30 122.30 119.30 120.45 0.0M
2023-01-18 119.60 122.75 118.70 121.10 0.0M
2023-01-17 120.80 121.50 119.25 120.00 0.0M
2023-01-16 121.70 123.15 119.35 120.75 0.0M
2023-01-13 121.95 123.90 119.00 121.05 0.0M
2023-01-12 121.50 123.85 121.50 123.30 0.0M
2023-01-11 124.45 126.30 120.15 121.45 0.0M
2023-01-10 124.25 126.90 122.25 126.75 0.0M
2023-01-09 119.25 128.50 119.00 125.80 0.0M
2023-01-06 119.55 121.00 117.25 118.90 0.0M
2023-01-05 122.25 122.25 118.45 119.00 0.0M
2023-01-04 122.70 125.25 116.55 119.90 0.0M
2023-01-03 124.15 126.40 123.00 124.00 0.0M
2023-01-02 125.65 128.80 122.65 124.00 0.0M