Ganga Forging

GANF
🏛️ india →
3.72
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
2023-12-29 6.40 6.45 6.25 6.35 1.6M
2023-12-28 6.65 6.75 6.30 6.35 0.9M
2023-12-27 6.40 6.50 6.30 6.50 2.2M
2023-12-26 6.35 6.45 6.15 6.20 1.7M
2023-12-22 6.25 6.35 6.10 6.15 0.4M
2023-12-21 6.25 6.35 5.90 6.25 0.9M
2023-12-20 6.30 6.50 6.15 6.15 0.9M
2023-12-19 6.40 6.45 6.20 6.25 0.6M
2023-12-18 6.65 6.65 6.25 6.30 2.6M
2023-12-15 6.70 6.75 6.35 6.45 1.3M
2023-12-14 6.65 6.75 6.45 6.55 2.6M
2023-12-13 6.80 7.05 6.45 6.55 1.8M
2023-12-12 7.40 7.40 6.75 6.75 3.0M
2023-12-11 7.00 7.20 6.65 7.10 0.5M
2023-12-08 7.35 7.40 6.90 7.00 0.4M
2023-12-07 7.60 7.60 7.05 7.25 0.4M
2023-12-06 7.80 7.80 7.25 7.35 2.1M
2023-12-05 7.50 7.85 7.15 7.60 7.9M
2023-12-04 7.60 7.60 7.35 7.50 1.2M
2023-12-01 7.40 7.45 6.95 7.25 0.7M
2023-11-30 7.25 7.25 6.70 7.10 0.6M
2023-11-29 6.95 6.95 6.95 6.95 0.2M
2023-11-28 6.65 6.65 6.65 6.65 0.1M
2023-11-24 6.35 6.35 6.35 6.35 0.0M
2023-11-23 6.55 6.55 6.45 6.45 0.4M
2023-11-22 6.55 6.55 6.55 6.55 0.1M
2023-11-21 6.70 6.70 6.65 6.65 0.1M
2023-11-20 6.70 6.70 6.70 6.70 0.1M
2023-11-17 6.90 6.90 6.80 6.80 0.1M
2023-11-16 6.90 6.90 6.90 6.90 0.1M
2023-11-15 7.10 7.10 7.00 7.00 0.1M
2023-11-13 7.25 7.25 7.10 7.10 0.0M
2023-11-12 7.25 7.25 7.25 7.25 0.0M
2023-11-10 7.15 7.20 7.15 7.20 0.1M
2023-11-09 7.15 7.15 7.15 7.15 0.1M
2023-11-08 6.90 7.05 6.90 7.05 0.1M
2023-11-07 6.75 6.95 6.75 6.95 0.5M
2023-11-06 6.95 7.05 6.85 6.95 0.3M
2023-11-03 6.90 6.95 6.90 6.95 0.2M
2023-11-02 7.00 7.00 7.00 7.00 0.6M
2023-11-01 7.15 7.15 7.15 7.15 0.1M
2023-10-31 7.30 7.30 7.30 7.30 0.1M
2023-10-30 7.45 7.45 7.45 7.45 0.0M
2023-10-27 7.60 7.60 7.60 7.60 0.0M
2023-10-26 7.75 7.75 7.75 7.75 0.0M
2023-10-25 7.90 7.90 7.90 7.90 0.0M
2023-10-23 8.05 8.05 8.05 8.05 0.0M
2023-10-20 8.20 8.20 8.20 8.20 0.0M
2023-10-19 8.35 8.35 8.35 8.35 0.1M
2023-10-18 8.30 8.50 7.70 8.50 1.9M
2023-10-17 8.10 8.10 7.95 8.10 6.9M
2023-10-16 7.75 7.75 7.40 7.75 0.5M
2023-10-13 7.40 7.40 7.10 7.40 0.6M
2023-10-12 6.95 7.05 6.45 7.05 0.3M
2023-10-11 7.05 7.05 6.55 6.75 0.1M
2023-10-10 6.75 7.00 6.50 6.80 0.2M
2023-10-09 6.75 6.90 6.35 6.75 0.2M
2023-10-06 6.60 6.85 6.35 6.65 0.2M
2023-10-05 7.00 7.00 6.40 6.65 0.7M
2023-10-04 6.70 6.70 6.70 6.70 0.2M
2023-10-03 5.80 6.40 5.80 6.40 0.2M
2023-09-29 5.90 6.10 5.90 6.10 0.1M
2023-09-28 5.80 6.00 5.80 6.00 0.1M
2023-09-27 5.90 5.90 5.90 5.90 0.0M
2023-09-26 6.00 6.00 6.00 6.00 0.0M
2023-09-25 6.10 6.25 6.10 6.10 0.1M
2023-09-22 6.30 6.30 6.20 6.20 0.0M
2023-09-21 6.30 6.30 6.30 6.30 0.0M
2023-09-20 6.40 6.40 6.40 6.40 0.0M
2023-09-18 6.50 6.50 6.50 6.50 0.0M
2023-09-15 6.60 6.60 6.60 6.60 0.0M
2023-09-14 6.70 6.70 6.70 6.70 0.0M
2023-09-13 6.80 6.80 6.80 6.80 0.0M
2023-09-12 7.00 7.00 6.90 6.90 0.0M
2023-09-11 7.15 7.15 7.00 7.00 0.1M
2023-09-08 7.15 7.15 7.15 7.15 0.2M
2023-09-07 6.90 7.05 6.90 7.05 0.1M
2023-09-06 7.05 7.05 7.00 7.00 0.0M
2023-09-05 7.20 7.20 7.15 7.15 0.1M
2023-09-04 7.20 7.30 7.15 7.15 0.1M
2023-09-01 6.95 7.20 6.95 7.20 0.2M
2023-08-31 7.10 7.10 7.10 7.10 0.1M
2023-08-30 7.25 7.25 7.25 7.25 0.1M
2023-08-29 7.40 7.40 7.40 7.40 0.0M
2023-08-28 7.60 7.60 7.55 7.55 0.0M
2023-08-25 7.85 7.85 7.70 7.70 0.1M
2023-08-24 8.00 8.00 7.75 7.85 0.7M
2023-08-23 7.90 7.90 7.90 7.90 0.5M
2023-08-22 7.45 7.55 7.45 7.55 0.6M
2023-08-21 7.05 7.20 6.90 7.20 0.7M
2023-08-18 6.60 7.10 6.60 6.90 0.4M
2023-08-17 6.95 6.95 6.35 6.80 0.5M
2023-08-16 6.70 6.70 6.25 6.65 0.9M
2023-08-14 6.00 6.40 5.80 6.40 0.5M
2023-08-11 5.90 6.10 5.90 6.10 0.5M
2023-08-10 6.00 6.00 5.90 6.00 0.1M
2023-08-09 6.00 6.00 6.00 6.00 0.1M
2023-08-08 5.90 6.10 5.90 6.10 0.5M
2023-08-07 6.00 6.00 6.00 6.00 0.0M
2023-08-04 6.10 6.10 6.10 6.10 0.0M
2023-08-03 6.20 6.20 6.20 6.20 0.0M
2023-08-02 6.30 6.30 6.30 6.30 0.3M
2023-08-01 6.40 6.40 6.40 6.40 0.0M
2023-07-31 6.50 6.50 6.50 6.50 0.0M
2023-07-28 6.70 6.70 6.60 6.60 0.1M
2023-07-27 6.60 6.75 6.60 6.70 0.6M
2023-07-26 6.70 6.70 6.70 6.70 0.1M
2023-07-25 6.60 6.80 6.60 6.80 1.2M
2023-07-24 6.50 6.70 6.50 6.70 2.5M
2023-07-17 6.60 6.60 6.60 6.60 0.0M
2023-07-10 6.70 6.70 6.70 6.70 0.0M
2023-07-06 7.20 7.20 6.55 6.80 2.6M
2023-07-05 6.90 6.90 6.90 6.90 0.9M
2023-07-04 6.60 6.60 6.60 6.60 0.5M
2023-07-03 6.30 6.30 6.30 6.30 0.5M
2023-06-30 5.90 6.00 5.65 6.00 0.5M
2023-06-28 5.90 5.90 5.65 5.75 0.2M
2023-06-27 5.95 5.95 5.60 5.80 0.1M
2023-06-26 5.80 5.85 5.60 5.80 0.2M
2023-06-23 6.00 6.00 5.65 5.75 0.2M
2023-06-22 5.80 6.10 5.65 5.90 0.3M
2023-06-21 6.15 6.15 5.75 5.90 0.3M
2023-06-20 6.35 6.45 5.95 6.05 0.4M
2023-06-19 6.55 6.70 6.10 6.25 1.0M
2023-06-16 6.15 6.40 5.85 6.40 0.7M
2023-06-15 5.55 6.10 5.55 6.10 0.7M
2023-06-14 5.85 5.85 5.85 5.85 0.1M
2023-06-13 6.15 6.15 6.15 6.15 0.2M
2023-06-12 6.50 6.60 6.45 6.45 0.4M
2023-06-09 7.10 7.20 6.75 6.75 1.2M
2023-06-08 6.65 7.30 6.00 7.10 11.0M
2023-06-07 6.65 6.65 5.85 6.65 5.6M
2023-06-06 5.95 6.05 5.60 6.05 5.3M
2023-06-05 5.35 5.50 5.15 5.50 3.0M
2023-06-02 4.00 4.60 3.85 4.60 3.7M
2023-06-01 3.70 3.90 3.70 3.85 0.5M
2023-05-31 3.80 3.90 3.60 3.65 0.5M
2023-05-30 3.60 3.80 3.60 3.70 0.2M
2023-05-29 3.65 3.65 3.55 3.60 0.2M
2023-05-26 3.60 3.70 3.45 3.60 0.1M
2023-05-25 3.60 3.65 3.55 3.65 0.1M
2023-05-24 3.70 3.70 3.60 3.65 0.1M
2023-05-23 3.65 3.70 3.55 3.65 0.1M
2023-05-22 3.75 3.75 3.60 3.65 0.1M
2023-05-19 3.65 3.75 3.60 3.75 0.1M
2023-05-18 3.75 3.80 3.65 3.75 0.1M
2023-05-17 3.75 3.80 3.65 3.75 0.1M
2023-05-16 3.85 3.85 3.70 3.85 0.2M
2023-05-15 3.70 3.80 3.70 3.75 0.1M
2023-05-12 3.75 3.80 3.65 3.80 0.1M
2023-05-11 3.70 3.75 3.65 3.70 0.1M
2023-05-10 3.80 3.80 3.60 3.70 0.1M
2023-05-09 3.90 3.90 3.75 3.80 0.1M
2023-05-08 3.95 3.95 3.75 3.80 0.2M
2023-05-05 3.80 3.95 3.75 3.80 0.2M
2023-05-04 3.65 4.00 3.65 3.80 0.2M
2023-05-03 3.75 3.75 3.60 3.70 0.1M
2023-05-02 3.70 3.75 3.65 3.70 0.1M
2023-04-28 3.70 3.75 3.60 3.70 0.1M
2023-04-27 3.65 3.75 3.55 3.65 0.1M
2023-04-26 3.70 3.70 3.55 3.60 0.1M
2023-04-25 3.80 3.85 3.40 3.65 0.4M
2023-04-24 3.30 3.95 3.30 3.85 1.0M
2023-04-21 3.50 3.50 3.25 3.30 0.1M
2023-04-20 3.45 3.50 3.30 3.45 0.1M
2023-04-19 3.50 3.55 3.40 3.45 0.1M
2023-04-18 3.45 3.55 3.45 3.50 0.1M
2023-04-17 3.40 3.65 3.40 3.45 0.1M
2023-04-13 3.70 3.80 3.40 3.55 0.4M
2023-04-12 3.95 3.95 3.20 3.75 0.2M
2023-04-11 3.85 4.10 3.75 3.90 0.1M
2023-04-10 3.90 4.10 3.65 3.80 0.1M
2023-04-06 4.10 4.20 3.90 3.95 0.2M
2023-04-05 3.80 4.20 3.65 4.00 0.6M
2023-04-03 3.10 3.65 3.10 3.65 0.6M
2023-03-31 3.05 3.15 3.00 3.05 0.2M
2023-03-29 3.15 3.25 3.00 3.05 0.3M
2023-03-28 3.15 3.45 3.05 3.15 0.5M
2023-03-27 3.35 3.35 3.15 3.25 0.5M
2023-03-24 3.40 3.40 3.25 3.30 0.1M
2023-03-23 3.40 3.45 3.30 3.35 0.4M
2023-03-22 3.40 3.50 3.35 3.45 0.2M
2023-03-21 3.50 3.50 3.25 3.40 0.2M
2023-03-20 3.60 3.60 3.30 3.40 0.2M
2023-03-17 3.55 3.60 3.45 3.55 0.1M
2023-03-16 3.45 3.60 3.45 3.45 0.1M
2023-03-15 3.60 3.75 3.40 3.50 0.2M
2023-03-14 3.65 3.70 3.65 3.65 0.1M
2023-03-13 3.75 3.80 3.65 3.70 0.1M
2023-03-10 3.80 3.85 3.75 3.75 0.2M
2023-03-09 3.85 3.90 3.75 3.75 0.1M
2023-03-08 3.75 3.85 3.75 3.85 0.1M
2023-03-06 3.85 3.95 3.75 3.75 0.1M
2023-03-03 3.80 3.90 3.80 3.85 0.1M
2023-03-02 3.75 3.85 3.70 3.80 0.1M
2023-03-01 3.70 3.85 3.55 3.75 0.1M
2023-02-28 3.90 3.90 3.75 3.80 0.1M
2023-02-27 3.85 3.95 3.80 3.90 0.0M
2023-02-24 3.90 4.00 3.85 3.90 0.1M
2023-02-23 3.90 3.95 3.80 3.85 0.1M
2023-02-22 3.90 3.95 3.80 3.90 0.1M
2023-02-21 4.00 4.05 3.90 3.90 0.1M
2023-02-20 4.05 4.10 3.95 3.95 0.1M
2023-02-17 4.10 4.15 4.00 4.05 0.1M
2023-02-16 4.10 4.15 4.00 4.10 0.2M
2023-02-15 4.10 4.10 3.95 4.05 0.2M
2023-02-14 4.15 4.15 3.55 4.10 0.2M
2023-02-13 4.10 4.15 4.05 4.10 0.1M
2023-02-10 4.15 4.15 4.00 4.10 0.2M
2023-02-09 4.05 4.15 4.00 4.10 0.2M
2023-02-08 4.20 4.20 4.00 4.05 0.1M
2023-02-07 4.20 4.25 4.10 4.10 0.1M
2023-02-06 4.20 4.25 4.05 4.15 0.2M
2023-02-03 4.20 4.30 4.05 4.10 0.1M
2023-02-02 4.40 4.40 4.15 4.20 0.1M
2023-02-01 4.25 4.40 4.15 4.30 0.2M
2023-01-31 4.20 4.25 4.10 4.20 0.1M
2023-01-30 4.25 4.30 4.10 4.15 0.1M
2023-01-27 4.40 4.40 4.10 4.20 0.2M
2023-01-25 4.40 4.40 4.30 4.30 0.1M
2023-01-24 4.45 4.45 4.30 4.30 0.1M
2023-01-23 4.35 4.45 4.30 4.35 0.1M
2023-01-20 4.25 4.40 4.25 4.35 0.1M
2023-01-19 4.50 4.50 4.35 4.40 0.1M
2023-01-18 4.35 4.50 4.35 4.40 0.1M
2023-01-17 4.45 4.50 4.35 4.40 0.1M
2023-01-16 4.50 4.50 4.35 4.40 0.1M
2023-01-13 4.55 4.55 4.25 4.45 0.2M
2023-01-12 4.45 4.55 4.40 4.45 0.1M
2023-01-11 4.65 4.65 4.40 4.50 0.1M
2023-01-10 4.40 4.55 4.35 4.45 0.1M
2023-01-09 4.50 4.65 4.20 4.40 0.2M
2023-01-06 4.55 4.60 4.30 4.50 0.1M
2023-01-05 4.65 4.65 4.20 4.55 0.2M
2023-01-04 4.55 4.70 4.50 4.55 0.2M
2023-01-03 4.85 4.90 4.25 4.55 0.4M
2023-01-02 4.75 4.90 4.75 4.85 0.1M