Ganges Securities

GNGE
🏛️ india →
146.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 118.80 128.80 118.80 122.85 0.0M
2022-12-29 118.85 120.80 118.50 119.50 0.0M
2022-12-28 115.35 122.00 115.00 120.35 0.0M
2022-12-27 114.55 119.10 114.55 117.25 0.0M
2022-12-26 115.15 120.00 113.95 114.10 0.0M
2022-12-23 115.40 115.70 109.80 109.85 0.0M
2022-12-22 123.90 123.90 113.65 117.00 0.0M
2022-12-21 130.60 131.25 120.05 124.20 0.0M
2022-12-20 132.75 134.25 130.20 130.45 0.0M
2022-12-19 130.00 135.65 128.80 132.75 0.0M
2022-12-16 124.70 130.00 121.70 129.85 0.0M
2022-12-15 128.40 130.00 123.85 124.70 0.0M
2022-12-14 119.00 125.90 119.00 125.25 0.0M
2022-12-13 129.00 132.00 118.85 120.55 0.0M
2022-12-12 116.50 125.00 115.50 124.40 0.0M
2022-12-09 119.75 120.00 114.50 114.50 0.0M
2022-12-08 115.70 119.00 115.00 118.75 0.0M
2022-12-07 116.30 116.50 113.90 116.50 0.0M
2022-12-06 116.80 118.00 115.00 116.85 0.0M
2022-12-05 117.75 119.10 116.45 117.00 0.0M
2022-12-02 109.50 119.20 109.10 116.15 0.0M
2022-12-01 118.50 118.50 109.75 110.55 0.0M
2022-11-30 110.80 112.50 109.20 109.80 0.0M
2022-11-29 111.00 112.00 109.90 111.50 0.0M
2022-11-28 107.80 114.00 106.70 112.25 0.0M
2022-11-25 105.65 112.00 105.65 109.50 0.0M
2022-11-24 103.70 106.00 102.30 103.65 0.0M
2022-11-23 103.85 105.00 102.20 102.60 0.0M
2022-11-22 105.00 105.00 100.90 104.70 0.0M
2022-11-21 103.50 104.50 102.00 104.00 0.0M
2022-11-18 104.90 105.00 99.15 100.85 0.0M
2022-11-17 104.55 105.10 101.30 103.00 0.0M
2022-11-16 104.60 106.00 102.40 104.80 0.0M
2022-11-15 107.25 107.25 103.55 103.75 0.0M
2022-11-14 114.95 114.95 102.75 103.35 0.0M
2022-11-11 113.95 127.05 105.10 106.10 0.0M
2022-11-09 108.60 109.75 105.35 105.90 0.0M
2022-11-07 113.00 113.00 107.30 108.05 0.0M
2022-11-04 105.05 113.60 104.60 111.00 0.0M
2022-11-03 102.20 107.00 102.20 106.65 0.0M
2022-11-02 101.65 101.90 101.60 101.90 0.0M
2022-11-01 104.90 104.90 102.55 103.35 0.0M
2022-10-31 105.05 105.15 104.95 104.95 0.0M
2022-10-28 104.55 105.45 103.10 104.05 0.0M
2022-10-27 105.55 107.35 105.55 107.35 0.0M
2022-10-25 105.15 105.15 103.10 103.10 0.0M
2022-10-24 108.95 109.80 102.95 104.80 0.0M
2022-10-21 106.65 106.70 104.00 105.75 0.0M
2022-10-20 105.05 107.75 104.55 106.15 0.0M
2022-10-19 107.05 109.00 107.05 108.70 0.0M
2022-10-18 105.45 107.95 105.45 107.40 0.0M
2022-10-17 106.40 106.40 104.40 105.10 0.0M
2022-10-14 107.80 108.05 103.30 107.60 0.0M
2022-10-13 107.00 108.10 104.10 106.20 0.0M
2022-10-12 107.40 107.80 104.60 104.60 0.0M
2022-10-11 105.65 106.00 105.10 105.70 0.0M
2022-10-10 104.75 106.00 104.05 106.00 0.0M
2022-10-07 106.65 107.95 104.75 104.95 0.0M
2022-10-06 108.05 108.30 106.10 107.30 0.0M
2022-10-04 114.75 114.90 108.35 108.65 0.0M
2022-10-03 105.35 114.90 105.35 112.15 0.0M
2022-09-30 107.95 112.05 107.95 112.05 0.0M
2022-09-29 112.10 112.10 109.00 110.95 0.0M
2022-09-28 108.60 110.80 108.00 108.60 0.0M
2022-09-27 109.05 109.05 104.10 109.00 0.0M
2022-09-26 108.25 109.00 102.50 107.90 0.0M
2022-09-23 112.85 113.00 109.40 109.60 0.0M
2022-09-22 114.85 115.95 111.35 113.65 0.0M
2022-09-21 115.45 115.45 111.75 111.85 0.0M
2022-09-20 117.45 117.45 114.85 115.20 0.0M
2022-09-19 111.00 118.00 110.00 115.95 0.0M
2022-09-16 110.15 118.30 108.35 113.10 0.0M
2022-09-15 116.45 116.45 110.00 110.75 0.0M
2022-09-14 110.10 120.45 110.10 113.55 0.0M
2022-09-13 111.50 112.95 109.25 112.95 0.0M
2022-09-12 112.50 114.35 109.00 110.75 0.0M
2022-09-09 112.65 113.00 110.00 112.00 0.0M
2022-09-08 111.25 113.15 110.10 112.95 0.0M
2022-09-07 112.80 117.00 109.70 113.15 0.0M
2022-09-06 113.80 115.05 111.05 113.00 0.0M
2022-09-05 113.85 117.60 111.75 111.75 0.0M
2022-09-02 112.20 113.00 107.30 109.70 0.0M
2022-09-01 114.40 115.70 114.40 115.70 0.0M
2022-08-30 113.65 114.95 108.95 108.95 0.0M
2022-08-29 107.05 112.60 107.00 111.00 0.0M
2022-08-26 113.35 116.20 113.05 115.80 0.0M
2022-08-25 116.75 117.95 113.50 117.95 0.0M
2022-08-24 105.85 123.70 105.80 116.80 0.0M
2022-08-23 107.55 111.60 107.50 109.95 0.0M
2022-08-22 107.10 110.05 107.05 107.50 0.0M
2022-08-19 110.40 112.85 105.30 107.60 0.0M
2022-08-18 107.30 112.15 107.30 111.70 0.0M
2022-08-17 109.40 111.50 107.30 108.90 0.0M
2022-08-16 107.95 109.50 107.95 109.50 0.0M
2022-08-12 111.20 111.20 111.20 111.20 0.0M
2022-08-11 107.15 111.25 107.15 109.40 0.0M
2022-08-10 107.00 108.25 105.05 107.15 0.0M
2022-08-08 99.00 110.20 99.00 108.85 0.0M
2022-08-05 109.05 111.00 108.00 109.85 0.0M
2022-08-04 108.50 110.00 107.00 109.95 0.0M
2022-08-03 113.60 113.60 110.00 110.00 0.0M
2022-08-02 110.50 115.55 110.50 113.70 0.0M
2022-08-01 111.10 112.45 108.35 108.50 0.0M
2022-07-29 111.25 112.35 111.25 112.35 0.0M
2022-07-28 110.05 112.65 107.65 110.15 0.0M
2022-07-27 119.70 119.70 109.10 109.95 0.0M
2022-07-26 112.20 121.00 111.90 115.25 0.0M
2022-07-25 108.80 108.80 107.30 107.30 0.0M
2022-07-22 109.45 112.55 108.90 110.70 0.0M
2022-07-21 109.85 111.45 107.50 110.85 0.0M
2022-07-20 108.85 110.50 105.50 106.95 0.0M
2022-07-19 111.50 112.45 107.00 107.40 0.0M
2022-07-18 108.25 112.10 107.85 111.95 0.0M
2022-07-15 106.25 106.25 105.60 106.25 0.0M
2022-07-14 110.95 110.95 106.50 109.45 0.0M
2022-07-13 114.30 115.25 108.60 111.05 0.0M
2022-07-12 112.55 115.65 112.55 114.50 0.0M
2022-07-11 109.00 114.85 108.30 114.85 0.0M
2022-07-08 107.35 108.00 105.00 107.20 0.0M
2022-07-07 107.65 107.90 106.05 107.90 0.0M
2022-07-06 108.80 109.30 105.55 106.70 0.0M
2022-07-05 107.85 110.00 104.50 106.25 0.0M
2022-07-04 107.45 108.25 105.05 105.85 0.0M
2022-07-01 107.05 108.85 106.05 108.50 0.0M
2022-06-30 107.90 108.50 107.00 107.65 0.0M
2022-06-29 107.50 108.70 106.40 108.50 0.0M
2022-06-28 107.00 110.20 106.50 108.25 0.0M
2022-06-27 109.30 113.00 107.50 108.15 0.0M
2022-06-24 111.00 111.00 110.15 110.80 0.0M
2022-06-23 107.35 118.75 107.35 108.35 0.0M
2022-06-22 103.05 105.00 98.10 103.80 0.0M
2022-06-21 101.70 105.00 95.70 101.65 0.0M
2022-06-20 106.70 106.70 98.00 98.80 0.0M
2022-06-17 106.80 109.20 105.35 105.45 0.0M
2022-06-16 109.80 110.25 108.00 109.10 0.0M
2022-06-15 116.00 116.00 107.85 110.25 0.0M
2022-06-14 118.50 118.50 116.30 116.30 0.0M
2022-06-13 116.75 124.35 116.70 117.20 0.0M
2022-06-10 124.70 125.05 122.20 122.45 0.0M
2022-06-09 129.05 129.05 123.90 124.00 0.0M
2022-06-08 124.15 129.00 124.15 129.00 0.0M
2022-06-07 127.05 130.80 122.65 127.95 0.0M
2022-06-06 125.45 128.15 122.80 124.50 0.0M
2022-06-03 125.25 129.25 123.20 125.55 0.0M
2022-06-02 129.70 134.00 123.30 124.95 0.0M
2022-06-01 122.30 140.00 122.25 132.35 0.0M
2022-05-31 121.35 123.90 118.95 120.10 0.0M
2022-05-30 121.25 122.70 119.70 122.70 0.0M
2022-05-27 118.35 119.35 118.35 119.35 0.0M
2022-05-26 117.85 117.85 116.00 117.75 0.0M
2022-05-25 121.25 121.25 117.40 118.00 0.0M
2022-05-24 120.75 122.10 116.75 122.10 0.0M
2022-05-23 117.35 117.95 116.10 117.25 0.0M
2022-05-20 116.95 118.00 116.95 117.95 0.0M
2022-05-19 116.15 116.15 115.20 115.20 0.0M
2022-05-18 115.85 117.85 114.15 117.85 0.0M
2022-05-17 104.90 116.40 104.90 115.30 0.0M
2022-05-16 106.30 106.30 103.30 103.75 0.0M
2022-05-13 103.25 106.95 100.50 106.90 0.0M
2022-05-12 114.00 114.00 98.00 100.70 0.0M
2022-05-11 117.70 119.95 110.00 117.50 0.0M
2022-05-10 115.90 118.95 115.90 117.20 0.0M
2022-05-09 116.55 120.35 115.85 117.20 0.0M
2022-05-06 117.45 124.00 111.00 120.00 0.0M
2022-05-05 126.85 126.85 118.80 119.90 0.0M
2022-05-04 126.95 130.95 124.70 125.75 0.0M
2022-05-02 138.75 142.40 128.00 130.00 0.0M
2022-04-29 136.65 136.65 122.90 127.15 0.0M
2022-04-28 139.00 139.00 121.85 125.95 0.0M
2022-04-27 128.50 133.00 128.50 129.85 0.0M
2022-04-26 131.25 133.45 129.85 130.05 0.0M
2022-04-25 138.05 138.05 127.10 130.15 0.0M
2022-04-22 140.15 140.65 134.00 138.20 0.0M
2022-04-21 139.70 142.70 138.20 141.95 0.0M
2022-04-20 145.00 145.60 138.00 138.05 0.0M
2022-04-19 146.40 149.45 143.70 143.70 0.0M
2022-04-18 138.55 147.15 138.55 145.55 0.0M
2022-04-13 142.30 145.45 140.15 141.25 0.0M
2022-04-12 145.45 145.45 135.70 137.90 0.0M
2022-04-11 133.95 143.20 132.70 143.05 0.0M
2022-04-08 135.05 137.85 132.95 133.20 0.0M
2022-04-07 147.90 147.95 134.00 137.85 0.0M
2022-04-06 137.25 153.25 134.15 143.15 0.0M
2022-04-05 135.10 139.90 131.40 133.55 0.0M
2022-04-04 136.00 140.75 132.15 134.45 0.0M
2022-04-01 134.00 144.00 131.90 133.80 0.0M
2022-03-31 131.80 135.90 130.05 134.00 0.0M
2022-03-30 138.10 140.05 128.20 131.25 0.0M
2022-03-29 139.55 142.25 135.00 135.60 0.0M
2022-03-28 133.55 138.30 133.55 134.75 0.0M
2022-03-25 133.70 134.90 131.30 134.00 0.0M
2022-03-24 135.30 135.80 129.80 131.90 0.0M
2022-03-23 135.55 135.85 132.30 134.70 0.0M
2022-03-22 132.00 135.10 130.60 133.10 0.0M
2022-03-21 129.85 136.30 120.00 128.25 0.0M
2022-03-17 139.30 140.00 125.05 126.25 0.0M
2022-03-16 123.00 140.75 123.00 135.25 0.0M
2022-03-15 133.80 137.40 122.30 125.90 0.0M
2022-03-14 105.55 127.25 105.55 126.85 0.0M
2022-03-11 104.80 107.00 104.05 106.05 0.0M
2022-03-10 114.75 114.95 106.50 108.65 0.0M
2022-03-09 109.60 114.90 109.60 112.50 0.0M
2022-03-08 105.80 108.80 105.00 107.75 0.0M
2022-03-07 110.30 110.30 100.95 103.00 0.0M
2022-03-04 106.20 115.50 104.20 107.85 0.0M
2022-03-03 113.95 118.80 105.65 107.50 0.0M
2022-03-02 101.40 114.40 99.65 107.35 0.0M
2022-02-28 99.05 109.50 99.05 100.25 0.0M
2022-02-25 107.00 117.20 102.60 104.90 0.0M
2022-02-24 118.90 119.00 98.90 100.95 0.0M
2022-02-23 113.95 119.30 101.75 119.30 0.1M
2022-02-22 99.10 99.50 95.90 99.45 0.0M
2022-02-21 98.80 101.10 98.00 99.40 0.0M
2022-02-18 98.80 100.45 98.80 99.05 0.0M
2022-02-17 95.95 104.50 95.95 97.60 0.0M
2022-02-16 95.65 98.50 95.05 96.30 0.0M
2022-02-15 96.20 97.00 92.75 96.15 0.0M
2022-02-14 96.50 99.00 89.40 95.15 0.0M
2022-02-11 90.10 107.05 90.10 97.35 0.1M
2022-02-10 89.00 94.35 89.00 92.40 0.0M
2022-02-09 90.55 92.10 88.35 92.10 0.0M
2022-02-08 89.05 93.05 89.00 91.20 0.0M
2022-02-07 91.55 92.55 89.60 91.10 0.0M
2022-02-04 88.20 91.80 88.10 91.15 0.0M
2022-02-03 88.15 91.60 88.10 89.90 0.0M
2022-02-02 90.20 92.00 89.25 90.10 0.0M
2022-02-01 88.50 92.10 88.50 90.65 0.0M
2022-01-31 87.65 90.40 87.50 88.35 0.0M
2022-01-28 90.50 91.70 89.05 89.05 0.0M
2022-01-27 94.95 94.95 86.30 89.70 0.0M
2022-01-25 80.15 89.95 80.15 89.85 0.0M
2022-01-24 88.30 92.00 83.30 85.00 0.0M
2022-01-21 91.65 92.95 91.00 92.00 0.0M
2022-01-20 94.05 95.45 90.95 91.90 0.0M
2022-01-19 93.85 94.50 90.10 93.70 0.0M
2022-01-18 95.60 96.50 92.10 92.30 0.0M
2022-01-17 95.15 96.75 94.15 94.75 0.0M
2022-01-14 93.25 95.90 93.20 94.60 0.0M
2022-01-13 90.95 94.40 90.85 92.15 0.0M
2022-01-12 90.05 95.00 90.05 91.45 0.0M
2022-01-11 97.50 97.50 90.05 91.75 0.0M
2022-01-10 90.45 92.05 87.20 91.00 0.0M
2022-01-07 90.25 92.80 89.40 89.40 0.0M
2022-01-06 89.90 92.95 89.70 91.50 0.0M
2022-01-05 96.05 96.50 88.65 89.95 0.0M
2022-01-04 91.05 93.00 89.90 91.60 0.0M
2022-01-03 91.65 92.50 89.55 90.00 0.0M