Ganges Securities

GNGE
🏛️ india →
149.68
Last Update: 2025-10-01
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
2021-12-31 91.15 92.95 89.65 90.95 0.0M
2021-12-30 88.05 90.90 88.05 89.50 0.0M
2021-12-29 88.00 91.90 87.30 90.85 0.0M
2021-12-28 91.80 91.90 88.30 88.95 0.0M
2021-12-27 93.70 93.70 89.10 89.40 0.0M
2021-12-24 94.05 94.05 88.30 89.90 0.0M
2021-12-23 91.75 99.90 87.40 91.30 0.0M
2021-12-22 90.50 91.90 90.00 90.40 0.0M
2021-12-21 94.55 94.55 87.55 90.45 0.0M
2021-12-20 89.55 90.15 87.35 88.25 0.0M
2021-12-17 92.00 92.00 87.80 89.90 0.0M
2021-12-16 89.40 91.90 89.05 90.35 0.0M
2021-12-15 86.10 90.85 86.00 89.00 0.0M
2021-12-14 86.90 87.00 85.65 86.30 0.0M
2021-12-13 85.45 87.50 84.10 86.35 0.0M
2021-12-10 89.05 89.05 82.50 83.80 0.0M
2021-12-09 81.75 87.70 79.95 85.00 0.0M
2021-12-08 81.80 81.80 79.20 80.15 0.0M
2021-12-07 82.50 82.50 78.80 79.75 0.0M
2021-12-06 79.80 80.45 77.20 79.20 0.0M
2021-12-03 81.85 81.85 78.20 78.55 0.0M
2021-12-02 83.55 83.55 79.20 79.85 0.0M
2021-12-01 83.85 84.90 80.00 82.45 0.0M
2021-11-30 85.90 85.90 80.50 80.70 0.0M
2021-11-29 81.00 84.40 79.25 81.10 0.0M
2021-11-26 84.50 85.00 80.10 81.60 0.0M
2021-11-25 86.40 86.40 82.30 83.20 0.0M
2021-11-24 81.95 86.95 81.10 84.40 0.0M
2021-11-23 81.15 84.55 80.15 82.25 0.0M
2021-11-22 84.00 85.00 81.35 82.25 0.0M
2021-11-18 86.10 87.40 83.60 84.45 0.0M
2021-11-17 87.05 87.95 85.20 85.50 0.0M
2021-11-16 86.75 88.00 84.35 87.85 0.0M
2021-11-15 85.35 87.00 85.10 85.45 0.0M
2021-11-12 89.30 89.30 86.65 86.95 0.0M
2021-11-11 87.90 90.00 87.25 89.20 0.0M
2021-11-10 94.10 94.10 86.30 86.90 0.0M
2021-11-09 88.05 89.00 86.15 86.35 0.0M
2021-11-08 87.10 88.55 84.10 87.85 0.0M
2021-11-04 88.50 88.55 82.30 84.55 0.0M
2021-11-03 86.65 86.95 84.55 84.85 0.0M
2021-11-02 86.05 88.00 84.15 85.00 0.0M
2021-11-01 87.40 87.40 84.10 84.25 0.0M
2021-10-29 84.85 86.90 82.30 83.75 0.0M
2021-10-28 88.45 88.45 84.10 84.30 0.0M
2021-10-27 86.95 87.95 84.85 86.15 0.0M
2021-10-26 85.35 86.95 84.85 85.40 0.0M
2021-10-25 85.30 87.70 81.30 84.00 0.0M
2021-10-22 89.40 89.40 85.50 86.55 0.0M
2021-10-21 87.95 88.00 85.55 86.20 0.0M
2021-10-20 89.05 90.05 85.55 86.05 0.0M
2021-10-19 90.15 92.85 89.15 89.85 0.0M
2021-10-18 90.25 92.60 90.25 90.70 0.0M
2021-10-14 92.60 94.75 90.65 92.65 0.0M
2021-10-13 92.20 94.90 91.70 93.00 0.0M
2021-10-12 92.40 92.70 89.00 90.00 0.0M
2021-10-11 96.00 96.00 91.35 91.55 0.0M
2021-10-08 92.45 95.50 90.15 93.85 0.0M
2021-10-07 93.60 93.60 90.05 91.70 0.0M
2021-10-06 94.70 94.90 90.15 91.55 0.0M
2021-10-05 94.85 94.85 91.45 93.35 0.0M
2021-10-04 93.35 95.90 91.50 91.80 0.0M
2021-10-01 89.20 92.75 87.65 90.25 0.0M
2021-09-30 92.00 93.00 89.05 89.75 0.0M
2021-09-29 91.85 92.05 89.00 89.25 0.0M
2021-09-28 91.55 91.95 89.10 91.35 0.1M
2021-09-27 94.30 94.50 88.55 91.95 0.0M
2021-09-24 89.00 90.65 88.35 89.50 0.0M
2021-09-23 88.35 90.45 87.15 89.75 0.0M
2021-09-22 91.50 91.50 88.20 88.85 0.0M
2021-09-21 90.30 93.00 86.55 92.25 0.0M
2021-09-20 91.65 91.65 87.40 88.55 0.0M
2021-09-17 90.50 90.50 88.00 89.00 0.0M
2021-09-16 91.65 92.00 89.20 91.05 0.0M
2021-09-15 91.70 91.95 89.25 90.10 0.0M
2021-09-14 90.55 92.00 88.80 90.75 0.0M
2021-09-13 91.00 93.90 88.05 91.25 0.0M
2021-09-09 90.00 95.00 88.35 90.15 0.0M
2021-09-08 90.10 90.90 89.00 89.75 0.0M
2021-09-07 92.05 92.05 84.60 90.05 0.0M
2021-09-06 87.35 90.85 87.35 90.65 0.0M
2021-09-03 89.85 89.90 87.20 89.15 0.0M
2021-09-02 87.90 89.40 86.15 89.00 0.0M
2021-09-01 87.45 88.55 85.65 86.75 0.0M
2021-08-31 87.05 89.65 85.40 89.20 0.0M
2021-08-30 84.85 87.90 84.65 87.00 0.0M
2021-08-27 81.00 86.90 81.00 85.20 0.0M
2021-08-26 83.75 84.50 81.00 83.15 0.0M
2021-08-25 83.85 86.90 82.05 84.20 0.0M
2021-08-24 81.60 83.25 79.30 82.65 0.0M
2021-08-23 79.50 83.00 73.35 81.80 0.0M
2021-08-20 81.50 83.80 73.90 77.15 0.0M
2021-08-18 82.55 85.90 80.55 82.05 0.0M
2021-08-17 83.75 85.80 81.55 83.30 0.0M
2021-08-16 85.55 86.65 80.35 81.50 0.0M
2021-08-13 83.70 86.90 82.00 85.70 0.0M
2021-08-12 81.95 84.90 77.90 83.70 0.0M
2021-08-11 86.10 87.85 75.00 77.25 0.0M
2021-08-10 87.95 88.00 80.20 81.80 0.0M
2021-08-09 91.25 91.30 85.50 87.15 0.0M
2021-08-06 88.05 92.65 88.05 90.05 0.0M
2021-08-05 92.95 94.65 85.00 88.40 0.0M
2021-08-04 96.90 98.00 92.45 92.70 0.0M
2021-08-03 95.65 96.40 92.15 95.50 0.0M
2021-08-02 93.05 95.95 87.55 94.00 0.0M
2021-07-30 94.70 94.70 92.10 93.35 0.0M
2021-07-29 92.10 96.00 92.05 92.95 0.0M
2021-07-28 93.50 96.70 92.00 92.45 0.0M
2021-07-27 98.00 98.00 91.00 95.00 0.0M
2021-07-26 99.90 99.90 93.80 95.85 0.0M
2021-07-23 96.90 101.95 93.00 97.10 0.2M
2021-07-22 97.00 97.00 93.00 93.95 0.0M
2021-07-20 94.15 97.55 91.35 94.40 0.0M
2021-07-19 99.00 99.00 91.00 93.70 0.2M
2021-07-16 87.95 92.95 84.55 90.95 0.0M
2021-07-15 92.00 93.85 86.10 86.75 0.1M
2021-07-14 82.20 97.00 82.20 91.80 0.4M
2021-07-13 81.20 83.50 81.20 82.15 0.0M
2021-07-12 86.80 86.80 81.00 81.15 0.0M
2021-07-09 84.50 86.35 82.55 83.65 0.0M
2021-07-08 83.30 85.00 78.35 83.45 0.0M
2021-07-07 83.80 86.95 81.05 82.45 0.0M
2021-07-06 83.70 86.75 82.05 83.10 0.0M
2021-07-05 83.30 94.00 82.50 84.00 0.0M
2021-07-02 83.55 86.00 80.40 82.25 0.0M
2021-07-01 85.10 87.75 81.20 83.80 0.0M
2021-06-30 89.00 94.00 85.30 86.40 0.0M
2021-06-29 83.70 95.00 80.50 89.00 0.2M
2021-06-28 91.00 95.90 80.20 81.75 0.3M
2021-06-25 73.00 87.70 73.00 87.70 0.3M
2021-06-24 69.15 73.90 68.95 73.10 0.0M
2021-06-23 68.40 71.20 68.30 70.25 0.0M
2021-06-22 72.40 72.50 68.50 69.00 0.0M
2021-06-21 71.25 72.00 68.30 70.30 0.0M
2021-06-18 70.00 71.95 68.00 69.15 0.0M
2021-06-17 72.95 72.95 69.65 70.65 0.0M
2021-06-16 72.75 72.85 70.55 71.40 0.0M
2021-06-15 73.20 73.60 70.10 71.10 0.0M
2021-06-14 72.50 75.00 70.05 71.20 0.0M
2021-06-11 73.00 74.00 71.55 71.90 0.0M
2021-06-10 73.90 75.45 71.55 73.15 0.0M
2021-06-09 74.80 74.80 72.05 73.70 0.0M
2021-06-08 73.00 74.75 72.25 74.20 0.0M
2021-06-07 74.65 74.70 70.80 73.65 0.0M
2021-06-04 73.00 73.70 70.10 73.05 0.0M
2021-06-03 73.10 74.00 72.20 72.25 0.0M
2021-06-02 77.50 77.50 69.55 73.10 0.0M
2021-06-01 72.00 72.00 68.80 70.35 0.0M
2021-05-31 69.75 70.70 68.15 69.20 0.0M
2021-05-28 68.50 70.70 67.05 67.55 0.0M
2021-05-27 68.75 70.35 68.45 68.55 0.0M
2021-05-26 69.60 71.45 69.00 69.30 0.0M
2021-05-25 71.95 72.00 67.80 68.60 0.0M
2021-05-24 71.45 71.50 69.00 70.15 0.0M
2021-05-21 72.00 72.60 69.40 69.75 0.0M
2021-05-20 74.55 74.55 69.70 70.00 0.0M
2021-05-19 75.75 75.80 70.65 72.60 0.0M
2021-05-18 77.50 77.50 70.90 72.00 0.0M
2021-05-17 72.50 78.90 68.35 76.50 0.0M
2021-05-14 70.70 72.85 68.00 68.50 0.0M
2021-05-12 74.70 74.70 68.95 70.70 0.0M
2021-05-11 73.80 77.20 71.40 71.85 0.0M
2021-05-10 79.80 79.80 71.00 77.40 0.0M
2021-05-07 74.15 82.10 70.35 73.90 0.1M
2021-05-06 78.80 79.85 70.50 72.45 0.0M
2021-05-05 68.95 73.80 66.30 73.40 0.0M
2021-05-04 66.10 69.90 64.25 66.75 0.0M
2021-05-03 62.80 69.80 62.70 65.50 0.0M
2021-04-30 61.30 63.50 61.30 63.25 0.0M
2021-04-29 63.10 63.50 61.25 62.10 0.0M
2021-04-28 61.00 64.00 60.55 62.15 0.0M
2021-04-27 64.00 64.00 60.40 62.15 0.0M
2021-04-26 58.10 63.90 58.10 61.25 0.0M
2021-04-23 61.50 61.90 57.20 58.10 0.0M
2021-04-22 57.00 62.05 56.95 61.50 0.0M
2021-04-20 58.45 58.80 56.00 57.10 0.0M
2021-04-19 57.05 57.85 53.80 56.55 0.0M
2021-04-16 60.95 60.95 59.00 59.45 0.0M
2021-04-15 60.05 60.70 58.70 59.00 0.0M
2021-04-13 61.45 62.80 60.65 61.65 0.0M
2021-04-12 61.35 61.35 58.10 58.85 0.0M
2021-04-09 61.45 62.10 60.00 61.45 0.0M
2021-04-08 61.75 61.80 59.55 60.00 0.0M
2021-04-07 61.70 61.70 59.10 59.45 0.0M
2021-04-06 59.90 60.80 51.30 59.65 0.0M
2021-04-05 62.05 62.45 58.05 59.90 0.0M
2021-04-01 63.00 63.00 60.05 60.25 0.0M
2021-03-31 59.00 64.80 57.70 59.00 0.0M
2021-03-30 64.00 64.00 56.80 59.75 0.0M
2021-03-26 63.90 63.90 58.05 58.85 0.0M
2021-03-25 60.45 61.75 58.05 60.30 0.0M
2021-03-24 63.65 63.65 58.05 58.70 0.0M
2021-03-23 64.25 64.25 60.85 61.85 0.0M
2021-03-22 61.85 65.00 57.30 62.70 0.0M
2021-03-19 58.40 63.40 58.40 58.95 0.0M
2021-03-18 62.30 62.55 57.50 59.85 0.0M
2021-03-17 63.00 63.00 61.00 61.05 0.0M
2021-03-16 65.95 65.95 52.00 63.65 0.0M
2021-03-15 64.45 64.45 61.35 62.20 0.0M
2021-03-12 61.35 64.55 61.30 63.30 0.0M
2021-03-10 65.05 65.05 63.50 63.50 0.0M
2021-03-09 64.00 65.00 63.55 64.45 0.0M
2021-03-08 63.05 65.70 63.05 64.30 0.0M
2021-03-05 64.00 65.40 62.70 64.40 0.0M
2021-03-04 63.75 65.50 62.70 64.70 0.0M
2021-03-03 64.55 65.00 61.90 63.15 0.0M
2021-03-02 63.00 64.50 61.75 63.60 0.0M
2021-03-01 62.00 62.00 60.10 61.55 0.0M
2021-02-26 59.50 62.95 59.50 62.15 0.0M
2021-02-25 63.90 63.90 61.25 62.05 0.0M
2021-02-24 62.75 76.00 60.50 62.25 0.0M
2021-02-23 66.00 66.00 62.00 63.40 0.0M
2021-02-22 68.00 70.00 61.10 62.50 0.0M
2021-02-19 62.85 67.80 60.95 64.75 0.0M
2021-02-18 62.30 64.90 55.40 61.65 0.0M
2021-02-17 62.60 65.60 61.00 63.65 0.0M
2021-02-16 63.70 65.30 62.40 63.90 0.0M
2021-02-15 65.40 68.50 61.30 63.70 0.0M
2021-02-12 64.10 70.00 64.10 66.55 0.0M
2021-02-11 69.25 69.25 63.35 67.60 0.0M
2021-02-10 70.00 70.00 65.25 65.95 0.0M
2021-02-09 71.00 75.05 66.85 68.00 0.0M
2021-02-08 70.00 77.50 67.20 71.25 0.1M
2021-02-05 54.85 65.80 54.85 65.80 0.1M
2021-02-04 55.45 56.70 54.25 54.85 0.0M
2021-02-03 57.45 57.45 55.30 55.45 0.0M
2021-02-02 61.85 61.85 55.00 55.40 0.0M
2021-02-01 54.50 61.50 54.50 56.75 0.0M
2021-01-29 55.75 56.00 52.60 55.60 0.0M
2021-01-28 53.00 55.55 50.30 54.55 0.0M
2021-01-27 54.00 56.30 53.20 55.90 0.0M
2021-01-25 55.25 58.15 54.60 54.90 0.0M
2021-01-22 56.35 59.60 54.60 54.95 0.0M
2021-01-21 57.50 58.45 57.40 57.95 0.0M
2021-01-20 57.20 58.90 56.10 57.50 0.0M
2021-01-19 56.10 58.60 56.10 57.95 0.0M
2021-01-18 56.60 58.20 54.50 56.30 0.0M
2021-01-15 59.25 60.50 57.50 57.60 0.0M
2021-01-14 59.00 61.70 56.55 59.25 0.0M
2021-01-13 57.00 58.80 56.00 58.65 0.0M
2021-01-12 57.40 58.15 55.00 56.20 0.0M
2021-01-11 60.05 61.45 54.80 57.10 0.0M
2021-01-08 60.05 62.00 58.60 59.00 0.0M
2021-01-07 61.75 62.00 59.00 59.95 0.0M
2021-01-06 63.95 66.00 61.00 61.75 0.0M
2021-01-05 64.00 64.00 58.20 62.20 0.0M
2021-01-04 62.45 62.45 59.55 61.30 0.0M
2021-01-01 61.00 61.35 59.50 59.80 0.0M