Ginni Filaments Ltd (GNNI)

GNNI
🏛️ Inde →
46.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 32.95 33.30 32.30 32.75 0.0M
2022-12-29 33.15 33.15 32.15 32.95 0.0M
2022-12-28 33.30 33.30 31.60 32.70 0.0M
2022-12-27 32.65 33.35 32.35 32.80 0.1M
2022-12-26 30.10 33.20 30.00 32.65 0.1M
2022-12-23 31.50 31.80 30.50 30.80 0.1M
2022-12-22 33.00 33.60 31.55 31.90 0.1M
2022-12-21 35.15 35.15 33.00 33.25 0.1M
2022-12-20 33.70 34.95 33.10 34.50 0.1M
2022-12-19 33.70 34.00 33.30 33.65 0.0M
2022-12-16 33.80 34.40 33.30 33.60 0.0M
2022-12-15 34.40 34.80 33.50 33.75 0.0M
2022-12-14 34.60 35.10 34.05 34.35 0.0M
2022-12-13 34.10 35.25 34.10 34.60 0.1M
2022-12-12 34.70 34.70 33.75 34.00 0.0M
2022-12-09 35.00 35.50 34.55 34.70 0.1M
2022-12-08 34.05 35.85 33.85 35.05 0.1M
2022-12-07 34.30 35.00 33.85 34.05 0.0M
2022-12-06 34.80 35.05 34.30 34.35 0.0M
2022-12-05 34.95 34.95 34.10 34.55 0.1M
2022-12-02 33.80 34.80 33.20 34.05 0.1M
2022-12-01 33.50 34.05 31.40 33.35 0.1M
2022-11-30 33.90 34.10 32.90 33.45 0.1M
2022-11-29 34.10 34.80 33.10 33.45 0.1M
2022-11-28 33.00 34.65 33.00 34.05 0.1M
2022-11-25 31.80 33.90 31.80 33.45 0.1M
2022-11-24 32.05 32.45 31.75 32.15 0.0M
2022-11-23 31.75 32.65 31.70 32.05 0.1M
2022-11-22 32.00 32.15 31.50 31.75 0.0M
2022-11-21 33.40 33.40 31.80 32.15 0.0M
2022-11-18 33.65 33.70 32.70 32.85 0.0M
2022-11-17 33.50 33.90 33.00 33.20 0.1M
2022-11-16 32.40 33.95 32.40 33.50 0.1M
2022-11-15 32.35 33.40 32.35 33.00 0.1M
2022-11-14 32.20 32.90 32.20 32.65 0.1M
2022-11-11 32.00 32.50 31.55 32.10 0.1M
2022-11-10 31.70 32.30 31.30 31.85 0.1M
2022-11-09 32.65 32.90 30.40 31.65 0.4M
2022-11-07 34.00 34.75 34.00 34.20 0.0M
2022-11-04 34.15 34.20 33.50 34.00 0.0M
2022-11-03 33.95 34.55 33.40 33.50 0.0M
2022-11-02 34.25 34.45 33.60 34.05 0.0M
2022-11-01 33.95 34.15 33.55 33.65 0.0M
2022-10-31 34.80 35.00 33.55 33.60 0.1M
2022-10-28 34.85 35.95 34.10 34.40 0.1M
2022-10-27 34.50 39.05 33.35 34.80 0.2M
2022-10-25 34.50 34.65 33.30 34.05 0.1M
2022-10-24 33.70 34.35 33.00 34.05 0.0M
2022-10-21 34.45 34.75 33.25 33.60 0.1M
2022-10-20 33.15 34.30 33.00 34.00 0.1M
2022-10-19 34.60 34.60 33.15 33.35 0.0M
2022-10-18 33.70 34.85 33.30 34.00 0.1M
2022-10-17 33.10 33.95 33.00 33.20 0.0M
2022-10-14 34.35 34.65 33.20 33.65 0.1M
2022-10-13 34.35 34.35 33.30 33.60 0.0M
2022-10-12 34.75 34.75 33.50 33.95 0.1M
2022-10-11 34.95 34.95 33.90 34.10 0.1M
2022-10-10 35.10 35.45 34.55 34.70 0.0M
2022-10-07 35.10 35.50 34.65 35.10 0.0M
2022-10-06 35.45 35.85 34.65 34.95 0.1M
2022-10-04 35.25 35.35 34.65 34.80 0.0M
2022-10-03 34.80 35.50 34.50 34.60 0.0M
2022-09-30 34.75 35.10 34.05 34.75 0.0M
2022-09-29 35.80 35.85 33.70 34.10 0.1M
2022-09-28 34.45 34.95 34.10 34.35 0.0M
2022-09-27 35.05 35.75 34.00 34.45 0.1M
2022-09-26 36.10 36.55 34.15 34.40 0.1M
2022-09-23 37.25 37.90 36.15 36.40 0.0M
2022-09-22 38.20 38.45 37.10 37.40 0.1M
2022-09-21 37.20 38.85 37.20 37.55 0.1M
2022-09-20 37.80 38.30 37.25 37.55 0.1M
2022-09-19 38.00 38.50 36.35 36.85 0.1M
2022-09-16 38.45 38.85 37.00 37.60 0.1M
2022-09-15 39.95 39.95 38.40 38.50 0.1M
2022-09-14 39.80 40.50 38.70 39.20 0.1M
2022-09-13 40.50 41.40 39.80 40.65 0.2M
2022-09-12 39.95 40.90 39.25 40.50 0.3M
2022-09-09 42.25 42.30 39.65 39.90 0.3M
2022-09-08 37.90 43.30 37.70 41.70 1.6M
2022-09-07 37.45 38.25 37.10 37.50 0.1M
2022-09-06 37.50 38.20 37.00 37.10 0.1M
2022-09-05 37.90 38.90 36.25 37.40 0.1M
2022-09-02 38.15 38.40 37.15 37.90 0.1M
2022-09-01 38.65 39.25 37.35 37.75 0.1M
2022-08-30 38.60 39.50 38.50 38.80 0.2M
2022-08-29 36.40 38.95 35.65 38.10 0.6M
2022-08-26 36.40 37.45 35.70 36.90 0.3M
2022-08-25 34.30 37.00 34.30 35.80 0.3M
2022-08-24 33.95 35.00 33.90 34.20 0.1M
2022-08-23 34.70 35.60 33.20 33.85 0.2M
2022-08-22 37.00 37.00 34.60 34.70 0.1M
2022-08-19 35.55 37.45 35.30 36.20 0.2M
2022-08-18 36.50 36.70 34.40 35.70 0.1M
2022-08-17 34.75 37.45 34.75 35.90 0.3M
2022-08-16 34.50 35.25 34.20 34.70 0.1M
2022-08-12 35.85 35.85 34.25 34.65 0.1M
2022-08-11 35.20 35.40 34.10 35.00 0.0M
2022-08-10 35.40 35.75 34.10 35.00 0.1M
2022-08-08 35.70 35.70 35.10 35.40 0.0M
2022-08-05 36.00 36.00 34.90 35.15 0.1M
2022-08-04 36.00 36.25 34.95 35.25 0.1M
2022-08-03 36.85 36.85 35.70 35.80 0.1M
2022-08-02 36.70 37.15 35.90 36.10 0.2M
2022-08-01 38.00 38.75 36.00 36.65 0.3M
2022-07-29 39.60 42.00 38.90 39.55 0.1M
2022-07-28 40.20 40.20 39.00 39.20 0.1M
2022-07-27 40.35 40.35 39.05 39.70 0.1M
2022-07-26 41.10 41.40 39.20 39.75 0.1M
2022-07-25 42.40 42.90 40.60 41.05 0.1M
2022-07-22 43.10 43.35 42.05 42.55 0.1M
2022-07-21 42.90 43.80 42.00 42.80 0.1M
2022-07-20 42.70 43.00 41.60 42.65 0.2M
2022-07-19 40.00 42.90 38.85 41.60 0.3M
2022-07-18 38.15 39.80 38.15 39.50 0.0M
2022-07-15 39.05 39.25 38.45 38.90 0.0M
2022-07-14 39.00 39.90 38.40 38.75 0.0M
2022-07-13 39.90 40.60 39.00 39.15 0.1M
2022-07-12 40.90 41.35 39.15 39.60 0.1M
2022-07-11 41.35 41.55 39.90 40.55 0.1M
2022-07-08 40.80 41.85 40.10 40.40 0.1M
2022-07-07 40.55 41.85 40.40 40.80 0.1M
2022-07-06 40.00 41.45 40.00 40.40 0.1M
2022-07-05 40.10 41.80 39.90 40.25 0.2M
2022-07-04 39.45 40.95 38.80 40.10 0.1M
2022-07-01 38.45 39.50 37.20 38.90 0.1M
2022-06-30 39.85 40.30 37.50 38.05 0.1M
2022-06-29 36.60 39.95 36.20 39.00 0.2M
2022-06-28 38.95 38.95 35.10 36.65 0.1M
2022-06-27 37.70 39.15 37.20 38.80 0.1M
2022-06-24 35.80 36.95 35.60 36.45 0.1M
2022-06-23 34.20 35.40 34.05 35.10 0.1M
2022-06-22 34.00 34.80 31.20 34.50 0.1M
2022-06-21 31.95 34.00 30.95 33.30 0.1M
2022-06-20 32.95 33.05 30.55 30.85 0.1M
2022-06-17 33.10 33.70 31.55 32.95 0.1M
2022-06-16 34.65 34.90 31.80 32.45 0.1M
2022-06-15 35.30 36.00 34.00 34.10 0.0M
2022-06-14 36.00 36.15 34.20 34.70 0.1M
2022-06-13 36.00 36.25 35.00 35.50 0.0M
2022-06-10 36.90 37.80 36.50 36.75 0.1M
2022-06-09 38.25 38.25 36.85 37.10 0.1M
2022-06-08 38.15 39.05 37.00 37.50 0.1M
2022-06-07 38.40 38.80 37.65 37.75 0.0M
2022-06-06 39.85 39.85 38.05 38.45 0.1M
2022-06-03 39.20 42.15 39.20 39.50 0.2M
2022-06-02 38.85 40.40 38.15 38.95 0.1M
2022-06-01 38.70 39.35 38.10 38.55 0.0M
2022-05-31 39.20 40.95 37.60 38.45 0.1M
2022-05-30 37.65 39.40 36.75 38.95 0.1M
2022-05-27 37.10 38.20 36.25 36.75 0.1M
2022-05-26 36.45 38.20 34.70 36.25 0.1M
2022-05-25 36.75 38.40 36.00 36.40 0.1M
2022-05-24 39.00 40.40 35.75 36.70 0.2M
2022-05-23 39.60 40.85 39.10 39.60 0.1M
2022-05-20 40.05 40.70 39.00 40.30 0.2M
2022-05-19 40.35 40.50 39.20 39.80 0.1M
2022-05-18 42.15 42.45 40.65 40.95 0.2M
2022-05-17 40.90 42.30 39.45 41.80 0.2M
2022-05-16 39.20 41.00 38.70 40.45 0.1M
2022-05-13 40.00 41.90 38.00 38.95 0.1M
2022-05-12 39.05 40.00 38.30 39.30 0.1M
2022-05-11 42.00 42.60 38.80 40.00 0.2M
2022-05-10 43.50 44.70 41.90 42.15 0.2M
2022-05-09 45.60 45.60 42.90 43.65 0.3M
2022-05-06 47.50 47.90 45.55 46.65 0.2M
2022-05-05 48.80 49.25 47.55 48.10 0.1M
2022-05-04 49.30 50.90 47.50 48.15 0.2M
2022-05-02 50.35 50.35 48.50 48.75 0.3M
2022-04-29 53.45 54.80 49.60 50.35 0.3M
2022-04-28 51.00 57.00 51.00 52.90 1.5M
2022-04-27 51.50 52.20 49.55 50.45 0.2M
2022-04-26 51.85 53.30 50.25 51.35 0.2M
2022-04-25 52.00 54.10 48.75 51.50 0.3M
2022-04-22 54.40 54.40 52.50 53.15 0.2M
2022-04-21 52.60 55.00 52.60 54.40 0.3M
2022-04-20 53.90 54.90 51.10 51.90 0.4M
2022-04-19 55.80 57.50 53.10 53.90 0.9M
2022-04-18 55.75 57.40 53.00 54.45 2.0M
2022-04-13 47.50 50.40 46.25 49.35 0.2M
2022-04-12 48.00 48.40 46.50 46.85 0.1M
2022-04-11 48.80 49.70 47.55 47.90 0.2M
2022-04-08 48.45 48.65 48.05 48.40 0.1M
2022-04-07 50.00 50.35 46.80 47.65 0.3M
2022-04-06 50.35 51.60 48.20 50.00 0.3M
2022-04-05 46.55 51.95 46.55 50.05 0.6M
2022-04-04 46.50 47.30 46.05 46.80 0.1M
2022-04-01 43.80 46.10 43.50 45.45 0.1M
2022-03-31 43.30 44.60 43.00 43.50 0.1M
2022-03-30 43.50 44.25 42.25 43.15 0.2M
2022-03-29 43.50 44.70 40.55 42.35 0.5M
2022-03-28 46.00 46.20 44.00 44.20 0.1M
2022-03-25 45.40 46.90 44.90 45.50 0.1M
2022-03-24 46.00 47.20 45.50 46.00 0.1M
2022-03-23 47.00 47.70 46.55 46.65 0.1M
2022-03-22 47.40 47.85 46.45 46.85 0.1M
2022-03-21 46.50 47.90 46.00 47.05 0.1M
2022-03-17 46.50 46.85 44.40 46.20 0.3M
2022-03-16 43.90 45.80 43.90 45.20 0.1M
2022-03-15 44.85 46.00 43.10 43.75 0.2M
2022-03-14 44.50 46.50 44.20 44.85 0.1M
2022-03-11 44.45 45.70 43.15 44.90 0.2M
2022-03-10 45.90 46.50 44.00 44.35 0.2M
2022-03-09 41.50 44.50 41.50 44.10 0.2M
2022-03-08 40.85 42.45 40.60 41.40 0.2M
2022-03-07 42.90 42.90 40.50 40.80 0.2M
2022-03-04 43.50 44.65 42.60 43.40 0.2M
2022-03-03 44.45 45.40 43.05 43.55 0.1M
2022-03-02 42.50 44.30 42.50 43.90 0.1M
2022-02-28 43.00 44.10 41.65 43.75 0.2M
2022-02-25 42.45 44.30 41.05 43.05 0.3M
2022-02-24 44.00 44.05 40.00 40.20 0.4M
2022-02-23 44.20 47.00 44.20 46.50 0.2M
2022-02-22 44.50 45.70 41.95 44.20 0.4M
2022-02-21 48.10 48.45 45.00 45.80 0.2M
2022-02-18 44.60 49.45 43.00 48.10 1.2M
2022-02-17 49.00 49.00 45.10 45.40 0.3M
2022-02-16 48.50 49.80 46.65 48.15 0.3M
2022-02-15 45.45 47.90 43.10 47.40 0.3M
2022-02-14 46.50 47.85 44.90 45.55 0.3M
2022-02-11 51.00 51.25 48.45 48.90 0.3M
2022-02-10 51.00 51.95 50.25 50.85 0.2M
2022-02-09 52.45 52.45 48.60 50.45 0.5M
2022-02-08 55.10 55.45 51.75 53.00 0.3M
2022-02-07 55.60 57.45 53.60 55.00 0.4M
2022-02-04 57.30 58.00 55.50 55.65 0.2M
2022-02-03 58.95 59.20 56.35 56.70 0.5M
2022-02-02 53.25 58.55 53.20 57.40 0.7M
2022-02-01 53.95 54.95 52.05 52.80 0.2M
2022-01-31 56.25 57.10 52.50 53.55 0.3M
2022-01-28 56.10 58.55 55.10 55.80 0.5M
2022-01-27 53.25 57.25 52.60 55.65 0.6M
2022-01-25 50.40 54.70 49.25 54.10 0.6M
2022-01-24 56.85 57.05 51.00 51.80 0.6M
2022-01-21 59.40 61.50 56.05 56.80 0.9M
2022-01-20 59.90 61.25 58.90 59.35 0.6M
2022-01-19 57.40 60.80 56.80 59.55 0.9M
2022-01-18 62.40 62.40 58.05 58.40 1.5M
2022-01-17 53.60 63.70 52.00 61.85 4.4M
2022-01-14 51.50 54.20 51.10 53.10 0.7M
2022-01-13 51.10 52.55 50.60 51.45 0.3M
2022-01-12 52.40 55.00 50.45 50.95 0.6M
2022-01-11 54.75 56.00 51.70 52.00 0.9M
2022-01-10 53.95 58.30 53.50 54.50 2.3M
2022-01-07 49.25 55.95 48.70 53.10 3.0M
2022-01-06 45.15 49.95 45.00 48.50 0.9M
2022-01-05 48.00 48.90 46.00 46.45 0.3M
2022-01-04 49.85 51.50 46.80 47.50 0.7M
2022-01-03 51.60 52.85 48.65 49.45 1.0M