Ganesh Benzoplast Ltd (GNSB)

GNSB
🏛️ Inde →
89.00
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
09:15 89.49 89.49 88.42 88.53 2.3K
09:20 88.40 88.53 88.24 88.53 0.4K
09:25 88.44 88.50 88.42 88.42 0.1K
09:30 88.40 88.40 88.00 88.00 0.2K
09:35 88.33 88.33 87.83 88.23 0.3K
09:45 88.96 88.96 88.76 88.76 0.1K
09:55 89.31 89.50 89.31 89.50 0.3K
10:00 89.63 89.63 89.06 89.06 0.2K
10:05 89.08 89.08 89.07 89.07 0.0K
10:10 89.07 89.07 88.73 88.73 1.6K
10:15 88.95 89.07 88.73 89.07 0.1K
10:25 89.07 89.35 89.07 89.35 0.2K
10:40 89.07 89.07 89.07 89.07 0.1K
10:50 89.25 89.25 89.25 89.25 0.1K
11:00 89.00 89.00 89.00 89.00 0.0K
11:15 89.15 89.15 89.15 89.15 0.0K
11:40 88.68 88.68 88.68 88.68 0.0K
11:45 88.68 88.68 88.68 88.68 0.5K
12:00 88.69 88.69 88.69 88.69 0.1K
12:15 88.54 88.54 88.54 88.54 1.4K
12:20 89.02 89.02 89.02 89.02 0.0K
12:35 88.90 88.90 88.49 88.49 0.0K
12:40 88.86 88.86 88.86 88.86 0.1K
12:45 88.86 88.86 88.86 88.86 0.0K
13:10 89.07 89.07 88.55 88.55 0.1K
13:20 88.49 88.49 88.49 88.49 0.1K
13:30 88.72 88.72 88.72 88.72 0.0K
13:40 88.71 88.71 88.71 88.71 0.0K
13:45 88.71 88.71 88.71 88.71 0.0K
13:50 88.40 88.40 88.40 88.40 0.6K
13:55 88.40 88.40 88.20 88.20 0.1K
14:00 88.20 88.20 88.20 88.20 0.2K
14:05 88.20 88.20 88.20 88.20 0.2K
14:10 88.12 88.12 88.12 88.12 0.0K
14:15 88.61 88.61 88.61 88.61 0.0K
14:25 88.63 88.63 88.63 88.63 0.0K
14:30 88.62 88.62 88.62 88.62 0.6K
14:45 88.89 88.89 88.89 88.89 0.1K
14:50 89.18 89.18 89.18 89.18 0.0K
15:00 89.25 89.25 89.25 89.25 0.1K
15:15 89.19 89.19 88.84 88.84 0.1K
15:20 88.55 88.78 88.55 88.78 0.1K
15:25 88.55 89.00 88.55 89.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 88.01 89.63 87.83 89.00 0.0M
2025-09-25 89.95 90.86 88.78 89.06 0.0M
2025-09-24 91.20 92.23 89.55 90.04 0.0M
2025-09-23 92.41 92.92 90.00 91.19 0.0M
2025-09-22 92.50 93.95 92.00 92.41 0.0M
2025-09-19 96.50 96.50 92.00 93.05 0.0M
2025-09-18 94.64 94.83 92.70 92.73 0.0M
2025-09-17 95.10 95.22 93.65 93.95 0.0M
2025-09-16 94.90 95.52 93.87 95.09 0.0M
2025-09-15 95.62 95.62 93.10 93.58 0.0M
2025-09-12 94.22 95.54 94.22 95.00 0.0M
2025-09-11 96.44 97.04 93.85 94.80 0.0M
2025-09-10 93.14 98.43 93.14 96.10 0.0M
2025-09-09 95.63 95.93 94.30 94.94 0.0M
2025-09-08 96.30 96.74 95.45 95.88 0.0M
2025-09-05 97.80 97.80 95.71 95.95 0.0M
2025-09-04 98.20 98.47 96.50 96.71 0.0M
2025-09-03 99.74 99.74 97.26 97.63 0.0M
2025-09-02 96.85 99.44 96.64 98.28 0.0M
2025-09-01 93.32 98.00 93.32 96.85 0.0M
2025-08-29 93.70 94.27 92.40 92.65 0.0M
2025-08-28 92.50 94.95 91.96 94.47 0.0M
2025-08-26 93.34 94.11 91.98 92.52 0.0M
2025-08-25 96.50 99.50 93.70 93.91 0.0M
2025-08-22 95.27 96.96 94.41 95.87 0.0M
2025-08-21 94.96 96.59 94.48 95.59 0.0M
2025-08-20 94.98 95.39 93.78 93.97 0.0M
2025-08-19 98.00 98.00 94.30 94.64 0.0M
2025-08-18 98.01 98.06 96.00 96.79 0.0M
2025-08-14 101.85 101.85 95.00 98.16 0.0M
2025-08-13 96.91 100.60 96.81 99.62 0.1M
2025-08-12 94.00 100.59 92.48 96.89 0.6M
2025-08-11 86.41 92.30 86.41 92.09 0.0M
2025-08-08 89.03 90.29 86.65 87.04 0.0M
2025-08-07 87.55 89.54 86.89 88.78 0.0M
2025-08-06 91.21 91.79 87.57 88.01 0.0M
2025-08-05 92.93 93.90 90.70 91.24 0.0M
2025-08-04 92.00 93.09 91.11 92.80 0.0M
2025-08-01 94.48 94.48 92.05 92.41 0.0M
2025-07-31 96.91 96.91 91.00 94.23 0.0M
2025-07-30 96.12 96.45 92.00 92.74 0.0M
2025-07-29 95.24 96.59 94.65 95.94 0.0M
2025-07-28 99.00 99.00 95.02 95.26 0.0M
2025-07-25 98.70 98.70 95.50 96.45 0.0M
2025-07-24 97.05 99.50 96.76 97.15 0.0M
2025-07-23 96.70 97.80 96.49 97.04 0.0M
2025-07-22 96.25 97.13 96.15 96.69 0.0M
2025-07-21 97.23 97.24 96.01 96.98 0.0M
2025-07-18 96.97 97.80 96.00 97.06 0.0M
2025-07-17 95.69 98.50 95.07 96.97 0.0M
2025-07-16 94.96 95.63 94.26 95.37 0.0M
2025-07-15 97.29 97.29 94.33 94.50 0.0M
2025-07-14 97.50 97.50 93.84 95.38 0.0M
2025-07-11 96.12 97.06 95.00 95.39 0.0M
2025-07-10 97.37 97.55 97.00 97.13 0.0M
2025-07-09 97.37 98.39 97.12 97.26 0.0M
2025-07-08 97.44 98.23 96.88 98.16 0.0M
2025-07-07 98.52 99.34 97.08 97.37 0.0M
2025-07-04 100.00 101.94 97.20 98.42 0.0M
2025-07-03 98.90 100.10 97.70 99.39 0.0M
2025-07-02 98.58 99.00 97.36 97.86 0.0M
2025-07-01 98.26 98.82 97.65 98.67 0.0M
2025-06-30 98.70 99.80 97.55 98.75 0.0M
2025-06-27 99.70 101.00 97.80 98.15 0.0M
2025-06-26 100.90 102.80 98.05 98.70 0.0M
2025-06-25 98.50 103.00 98.25 100.35 0.0M
2025-06-24 97.80 100.65 96.80 98.25 0.0M
2025-06-23 97.15 98.10 96.20 97.65 0.0M
2025-06-20 98.00 99.35 95.65 97.85 0.0M
2025-06-19 99.15 101.70 96.35 98.00 0.0M
2025-06-18 102.90 104.05 98.10 100.00 0.4M
2025-06-17 109.05 112.60 100.60 101.15 0.3M
2025-06-16 107.00 107.85 102.60 106.65 0.0M
2025-06-13 104.65 108.20 104.65 106.85 0.0M
2025-06-12 109.95 110.35 107.15 107.90 0.0M
2025-06-11 109.95 112.50 109.40 109.95 0.0M
2025-06-10 107.10 110.00 107.10 108.95 0.0M
2025-06-09 108.90 110.15 108.00 108.70 0.0M
2025-06-06 110.20 111.50 108.45 108.85 0.0M
2025-06-05 110.35 110.80 109.50 110.00 0.0M
2025-06-04 111.30 111.50 109.00 109.45 0.0M
2025-06-03 110.80 113.95 109.90 111.30 0.0M
2025-06-02 109.60 115.00 109.60 110.80 0.0M
2025-05-30 112.65 113.70 112.00 112.00 0.0M
2025-05-29 114.75 115.00 111.75 112.30 0.0M
2025-05-28 115.00 117.75 113.05 114.40 0.0M
2025-05-27 112.50 115.00 111.65 114.35 0.0M
2025-05-26 109.00 112.70 109.00 112.15 0.0M
2025-05-23 107.00 111.70 106.60 110.90 0.0M
2025-05-22 107.35 109.55 106.35 107.35 0.0M
2025-05-21 109.35 110.90 103.70 108.60 0.0M
2025-05-20 128.00 128.00 108.00 108.80 0.1M
2025-05-19 133.35 133.35 128.05 128.35 0.0M
2025-05-16 125.55 133.90 125.55 130.05 0.0M
2025-05-15 118.00 129.55 118.00 128.45 0.0M
2025-05-14 118.00 123.90 118.00 121.40 0.0M
2025-05-13 117.15 120.10 115.70 120.05 0.0M
2025-05-12 115.95 117.30 113.90 116.70 0.0M
2025-05-09 110.75 113.65 108.20 108.70 0.0M
2025-05-08 115.80 117.50 112.30 113.00 0.0M
2025-05-07 114.40 115.15 113.40 114.00 0.0M
2025-05-06 117.15 117.45 115.30 115.45 0.0M
2025-05-05 117.70 117.70 114.70 116.50 0.0M
2025-05-02 122.90 122.90 116.00 116.10 0.0M
2025-04-30 114.55 123.05 114.55 119.80 0.0M
2025-04-29 119.00 123.65 117.40 121.45 0.0M
2025-04-28 117.55 120.00 116.35 117.70 0.0M
2025-04-25 122.25 122.25 117.10 117.60 0.0M
2025-04-24 124.65 124.65 122.40 122.65 0.0M
2025-04-23 125.85 126.10 123.15 123.35 0.0M
2025-04-22 126.60 127.45 124.50 124.80 0.0M
2025-04-21 127.05 129.80 125.30 126.15 0.0M
2025-04-17 121.80 130.00 121.55 128.65 0.0M
2025-04-16 121.50 122.25 120.05 121.50 0.0M
2025-04-15 120.00 125.45 120.00 122.00 0.0M
2025-04-11 119.00 122.25 116.30 119.70 0.0M
2025-04-09 119.15 119.15 113.50 114.15 0.0M
2025-04-08 118.85 121.05 117.10 120.10 0.0M
2025-04-07 102.00 119.00 102.00 116.15 0.0M
2025-04-04 121.10 125.90 120.25 123.30 0.0M
2025-04-03 129.35 129.50 120.00 127.65 0.0M
2025-04-02 115.05 130.80 115.05 125.50 0.1M
2025-04-01 104.00 118.00 104.00 113.50 0.0M
2025-03-28 108.40 110.70 104.20 104.95 0.0M
2025-03-27 108.40 109.45 105.55 106.55 0.0M
2025-03-26 113.00 114.70 108.00 109.00 0.0M
2025-03-25 117.70 117.70 111.75 112.15 0.0M
2025-03-24 118.00 119.30 117.00 117.40 0.0M
2025-03-21 118.00 119.85 117.20 117.65 0.0M
2025-03-20 121.30 121.85 117.80 118.05 0.0M
2025-03-19 118.50 121.55 118.50 120.00 0.0M
2025-03-18 115.15 117.65 113.80 117.20 0.3M
2025-03-17 117.90 119.50 113.15 114.25 0.0M
2025-03-13 116.20 117.80 115.65 116.80 0.0M
2025-03-12 117.30 119.95 115.25 116.10 0.0M
2025-03-11 118.00 120.50 115.25 116.35 0.0M
2025-03-10 121.00 126.65 119.15 120.30 0.0M
2025-03-07 111.55 131.90 111.55 127.00 0.1M
2025-03-06 108.00 111.00 105.90 110.10 0.0M
2025-03-05 101.70 106.45 101.70 105.50 0.0M
2025-03-04 102.05 105.55 101.00 101.70 0.0M
2025-03-03 103.10 108.45 100.70 104.10 0.1M
2025-02-28 104.00 108.65 103.75 106.60 0.0M
2025-02-27 109.00 109.00 104.40 105.30 0.0M
2025-02-25 113.45 116.60 107.90 109.10 0.0M
2025-02-24 114.90 114.90 111.85 112.10 0.0M
2025-02-21 117.45 120.00 113.55 113.95 0.0M
2025-02-20 122.00 122.00 116.50 116.85 0.0M
2025-02-19 115.80 119.85 115.10 119.00 0.0M
2025-02-18 119.15 119.40 115.60 116.20 0.0M
2025-02-17 119.85 122.40 117.95 119.05 0.0M
2025-02-14 123.80 123.80 118.10 119.00 0.0M
2025-02-13 122.20 124.85 121.50 123.75 0.0M
2025-02-12 123.35 127.85 119.05 122.85 0.0M
2025-02-11 122.00 125.70 122.00 123.25 0.0M
2025-02-10 127.00 128.05 125.50 126.95 0.0M
2025-02-07 129.20 129.35 127.50 128.05 0.0M
2025-02-06 128.40 131.00 128.00 130.20 0.0M
2025-02-05 124.15 131.90 124.15 129.25 0.0M
2025-02-04 123.25 126.70 123.25 126.55 0.0M
2025-02-03 121.85 124.20 121.65 123.65 0.0M
2025-02-01 125.50 127.40 122.05 124.50 0.0M
2025-01-31 123.65 125.25 121.00 124.75 0.0M
2025-01-30 123.05 125.80 120.25 122.70 0.0M
2025-01-29 117.10 123.25 117.10 122.45 0.0M
2025-01-28 123.70 124.35 117.55 118.35 0.0M
2025-01-27 124.80 125.70 120.40 123.45 0.0M
2025-01-24 134.70 134.95 124.55 128.25 0.0M
2025-01-23 133.70 136.45 132.40 133.80 0.0M
2025-01-22 139.25 139.25 130.10 132.35 0.0M
2025-01-21 147.95 147.95 138.90 139.55 0.0M
2025-01-20 130.80 148.00 130.80 145.15 0.1M
2025-01-17 130.45 132.20 128.80 130.85 0.0M
2025-01-16 129.75 131.80 129.40 130.60 0.0M
2025-01-15 128.50 131.40 127.60 128.10 0.0M
2025-01-14 127.00 128.70 125.50 128.00 0.0M
2025-01-13 130.60 130.70 125.90 126.30 0.0M
2025-01-10 137.90 137.90 130.25 130.60 0.0M
2025-01-09 132.75 142.25 132.75 137.35 0.0M
2025-01-08 133.60 133.75 130.00 131.10 0.0M
2025-01-07 128.05 134.70 128.05 133.60 0.0M
2025-01-06 134.00 134.45 127.25 130.05 0.0M
2025-01-03 134.30 135.15 133.65 135.00 0.0M
2025-01-02 132.90 134.00 131.95 133.45 0.0M
2025-01-01 133.85 135.05 132.90 133.30 0.0M