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
2022-12-30 119.05 128.80 119.05 123.55 0.0M
2022-12-29 120.15 121.00 118.30 119.25 0.0M
2022-12-28 115.90 122.95 114.85 120.15 0.0M
2022-12-27 114.80 121.45 114.80 116.30 0.0M
2022-12-26 113.90 121.95 113.30 114.40 0.0M
2022-12-23 115.05 116.80 109.50 111.80 0.0M
2022-12-22 124.65 124.65 114.25 116.75 0.0M
2022-12-21 130.60 131.50 119.60 123.75 0.0M
2022-12-20 133.40 134.20 130.00 130.35 0.0M
2022-12-19 131.70 136.00 128.10 132.85 0.1M
2022-12-16 126.00 130.50 122.10 129.40 0.0M
2022-12-15 127.50 134.45 121.40 125.40 0.0M
2022-12-14 120.25 128.00 120.25 125.85 0.1M
2022-12-13 129.35 132.80 116.95 120.25 0.2M
2022-12-12 117.05 124.90 115.20 124.25 0.1M
2022-12-09 118.05 120.50 114.30 114.85 0.0M
2022-12-08 116.05 119.95 115.00 118.85 0.0M
2022-12-07 118.00 118.00 114.00 115.95 0.0M
2022-12-06 117.15 118.00 115.25 115.90 0.0M
2022-12-05 117.65 121.00 115.10 117.25 0.0M
2022-12-02 109.15 120.00 109.15 116.00 0.0M
2022-12-01 110.55 119.50 109.05 109.65 0.0M
2022-11-30 110.85 113.00 108.05 109.15 0.0M
2022-11-29 113.60 113.60 109.10 110.10 0.0M
2022-11-28 108.55 114.90 106.30 112.80 0.0M
2022-11-25 104.25 112.15 104.15 108.65 0.0M
2022-11-24 102.55 106.50 102.55 103.80 0.0M
2022-11-23 103.05 104.35 102.00 102.35 0.0M
2022-11-22 103.30 104.05 102.05 103.45 0.0M
2022-11-21 103.10 104.90 102.10 102.50 0.0M
2022-11-18 105.20 105.20 102.30 103.95 0.0M
2022-11-17 102.55 105.85 102.10 103.20 0.0M
2022-11-16 103.15 107.05 103.05 104.15 0.0M
2022-11-15 105.00 107.00 103.50 103.75 0.0M
2022-11-14 108.50 110.40 103.15 104.80 0.0M
2022-11-11 118.90 126.05 105.10 105.95 0.2M
2022-11-10 113.05 113.05 105.00 105.05 0.0M
2022-11-09 110.60 110.60 106.00 106.55 0.0M
2022-11-07 110.50 110.50 107.40 108.50 0.0M
2022-11-04 107.05 113.30 103.40 108.40 0.0M
2022-11-03 103.75 108.50 101.95 105.80 0.0M
2022-11-02 102.10 103.95 101.15 102.60 0.0M
2022-11-01 105.00 105.75 102.10 102.80 0.0M
2022-10-31 104.80 105.15 103.70 104.45 0.0M
2022-10-28 105.50 106.35 100.80 103.05 0.0M
2022-10-27 105.45 106.45 105.40 105.55 0.0M
2022-10-25 106.85 106.85 103.05 104.80 0.0M
2022-10-24 105.90 109.25 104.05 105.20 0.0M
2022-10-21 105.85 106.30 103.00 103.95 0.0M
2022-10-20 108.40 108.40 104.20 104.55 0.0M
2022-10-19 108.00 108.65 105.85 106.35 0.0M
2022-10-18 106.70 109.00 104.00 107.55 0.0M
2022-10-17 108.85 108.85 104.15 104.75 0.0M
2022-10-14 107.50 109.15 103.35 107.05 0.0M
2022-10-13 107.10 107.10 103.80 105.65 0.0M
2022-10-12 105.00 110.55 104.45 105.45 0.0M
2022-10-11 106.85 107.20 104.45 106.05 0.0M
2022-10-10 106.30 107.40 103.25 107.10 0.0M
2022-10-07 107.35 107.35 104.35 105.15 0.0M
2022-10-06 110.25 110.25 106.35 107.10 0.0M
2022-10-04 109.90 111.80 107.40 108.45 0.0M
2022-10-03 109.90 109.95 108.15 109.90 0.0M
2022-09-30 106.80 111.90 106.45 109.75 0.0M
2022-09-29 112.35 112.35 107.00 107.50 0.0M
2022-09-28 109.15 111.50 107.10 108.45 0.0M
2022-09-27 107.35 112.90 104.45 108.55 0.0M
2022-09-26 110.30 112.55 101.30 105.80 0.0M
2022-09-23 114.70 114.70 110.35 110.35 0.0M
2022-09-22 114.50 115.90 111.00 113.30 0.0M
2022-09-21 118.15 118.15 112.05 112.80 0.0M
2022-09-20 117.65 118.75 113.95 116.25 0.0M
2022-09-19 114.50 117.90 111.05 115.75 0.0M
2022-09-16 108.10 117.90 108.10 112.70 0.0M
2022-09-15 115.05 115.05 109.00 110.60 0.0M
2022-09-14 112.60 120.10 108.80 112.85 0.0M
2022-09-13 114.15 114.15 110.05 110.95 0.0M
2022-09-12 113.25 113.25 110.05 111.95 0.0M
2022-09-09 113.05 113.05 109.85 111.50 0.0M
2022-09-08 114.85 114.85 111.05 111.95 0.0M
2022-09-07 114.15 120.05 110.60 113.05 0.0M
2022-09-06 114.05 114.35 112.15 112.90 0.0M
2022-09-05 108.70 119.90 108.70 112.15 0.0M
2022-09-02 116.35 116.35 109.00 111.30 0.0M
2022-09-01 110.35 115.00 108.45 114.40 0.0M
2022-08-30 114.90 114.90 109.85 110.35 0.0M
2022-08-29 114.00 114.70 111.00 113.00 0.0M
2022-08-26 115.55 115.90 113.10 114.85 0.0M
2022-08-25 119.55 119.55 111.80 114.40 0.0M
2022-08-24 109.25 122.10 106.15 117.30 0.0M
2022-08-23 110.05 110.20 106.70 107.90 0.0M
2022-08-22 110.00 110.00 106.55 108.40 0.0M
2022-08-19 109.95 112.05 105.80 106.65 0.0M
2022-08-18 108.05 112.00 105.00 110.85 0.0M
2022-08-17 109.85 112.15 106.95 107.50 0.0M
2022-08-16 113.85 113.85 105.50 108.50 0.0M
2022-08-12 112.70 115.45 109.35 112.60 0.0M
2022-08-11 108.00 114.90 104.55 111.65 0.0M
2022-08-10 108.70 109.60 106.00 106.85 0.0M
2022-08-08 105.45 110.00 104.30 107.85 0.0M
2022-08-05 109.35 110.95 107.35 108.15 0.0M
2022-08-04 109.30 110.30 105.35 107.45 0.0M
2022-08-03 113.55 114.05 108.20 108.80 0.0M
2022-08-02 109.30 114.70 109.30 113.00 0.0M
2022-08-01 110.15 112.95 109.00 110.15 0.0M
2022-07-29 111.05 111.85 109.15 111.75 0.0M
2022-07-28 107.35 114.00 107.35 110.55 0.0M
2022-07-27 119.00 119.00 108.15 109.90 0.0M
2022-07-26 108.80 126.70 108.80 115.05 0.0M
2022-07-25 112.00 112.00 107.00 107.40 0.0M
2022-07-22 110.65 111.00 108.55 110.25 0.0M
2022-07-21 108.60 111.00 107.15 109.85 0.0M
2022-07-20 109.00 112.00 106.35 107.50 0.0M
2022-07-19 111.90 113.00 107.00 107.60 0.0M
2022-07-18 108.95 112.85 107.45 109.85 0.0M
2022-07-15 106.15 111.05 105.00 106.90 0.0M
2022-07-14 110.25 111.70 106.50 107.75 0.0M
2022-07-13 114.65 114.90 108.30 110.65 0.0M
2022-07-12 114.40 114.90 112.05 114.35 0.0M
2022-07-11 105.00 115.00 105.00 113.80 0.0M
2022-07-08 107.70 109.00 105.80 107.45 0.0M
2022-07-07 108.65 109.35 105.95 107.10 0.0M
2022-07-06 107.00 110.15 105.55 108.65 0.0M
2022-07-05 107.90 109.80 103.55 106.50 0.0M
2022-07-04 107.55 109.15 104.55 106.20 0.0M
2022-07-01 107.95 108.95 104.85 105.50 0.0M
2022-06-30 108.05 108.95 105.35 107.45 0.0M
2022-06-29 108.00 108.90 106.80 108.05 0.0M
2022-06-28 106.00 109.90 105.40 108.25 0.0M
2022-06-27 109.70 112.25 105.35 106.45 0.0M
2022-06-24 112.70 112.80 109.45 110.10 0.0M
2022-06-23 106.95 121.00 105.05 109.50 0.0M
2022-06-22 105.55 105.55 100.85 103.30 0.0M
2022-06-21 100.65 105.65 99.40 102.25 0.0M
2022-06-20 104.05 106.80 97.20 98.25 0.0M
2022-06-17 110.35 110.35 105.00 106.95 0.0M
2022-06-16 109.50 111.85 107.05 108.85 0.0M
2022-06-15 114.50 117.50 106.50 109.55 0.0M
2022-06-14 117.75 118.75 115.15 116.10 0.0M
2022-06-13 123.00 124.40 116.50 117.50 0.0M
2022-06-10 123.00 126.50 121.05 122.35 0.0M
2022-06-09 128.65 128.65 122.55 124.40 0.0M
2022-06-08 124.80 128.90 123.80 127.80 0.0M
2022-06-07 127.95 128.90 121.00 125.70 0.0M
2022-06-06 128.25 128.30 122.00 125.90 0.0M
2022-06-03 123.70 128.90 122.70 126.10 0.0M
2022-06-02 130.00 134.90 121.75 123.85 0.0M
2022-06-01 124.60 141.75 122.45 133.05 0.1M
2022-05-31 123.20 124.80 118.20 122.35 0.0M
2022-05-30 120.25 124.20 119.45 123.15 0.0M
2022-05-27 118.45 119.60 117.15 118.05 0.0M
2022-05-26 119.05 119.85 118.00 118.05 0.0M
2022-05-25 123.10 123.70 116.70 120.95 0.0M
2022-05-24 120.70 125.30 115.40 121.05 0.0M
2022-05-23 117.85 119.80 115.25 118.80 0.0M
2022-05-20 117.05 118.90 116.00 118.00 0.0M
2022-05-19 115.20 117.70 113.60 115.75 0.0M
2022-05-18 116.25 117.65 114.00 116.45 0.0M
2022-05-17 103.55 116.80 103.00 115.75 0.0M
2022-05-16 105.05 109.50 101.75 105.30 0.0M
2022-05-13 103.95 109.80 100.20 106.70 0.0M
2022-05-12 114.25 114.25 97.70 101.95 0.0M
2022-05-11 115.80 121.30 109.00 113.90 0.0M
2022-05-10 117.90 120.90 115.75 117.30 0.0M
2022-05-09 121.95 121.95 115.30 118.00 0.0M
2022-05-06 121.50 124.90 112.15 120.10 0.0M
2022-05-05 126.10 127.45 119.00 119.60 0.0M
2022-05-04 125.55 130.60 125.10 125.50 0.0M
2022-05-02 129.65 130.90 128.05 130.00 0.0M
2022-04-29 127.70 130.90 123.25 127.85 0.0M
2022-04-28 129.25 131.90 124.00 125.80 0.0M
2022-04-27 133.75 136.95 128.60 129.30 0.0M
2022-04-26 131.10 133.70 130.60 131.15 0.0M
2022-04-25 136.75 139.40 127.50 130.50 0.0M
2022-04-22 142.10 142.10 135.10 136.75 0.0M
2022-04-21 143.80 143.80 137.60 141.50 0.0M
2022-04-20 142.95 146.90 137.65 139.00 0.0M
2022-04-19 146.90 149.90 142.35 144.05 0.0M
2022-04-18 136.30 149.00 136.30 145.95 0.0M
2022-04-13 141.00 145.55 139.00 141.35 0.0M
2022-04-12 142.50 147.00 135.00 138.80 0.0M
2022-04-11 134.90 145.00 132.75 141.15 0.0M
2022-04-08 130.95 138.85 130.95 133.60 0.0M
2022-04-07 149.70 149.70 133.20 134.25 0.0M
2022-04-06 138.00 153.00 134.50 144.05 0.1M
2022-04-05 132.50 136.10 132.00 133.25 0.0M
2022-04-04 135.95 141.90 132.05 134.00 0.0M
2022-04-01 134.05 142.35 131.65 133.30 0.0M
2022-03-31 132.25 135.60 128.70 133.10 0.0M
2022-03-30 136.55 139.00 127.65 132.25 0.0M
2022-03-29 136.15 143.50 133.25 135.70 0.0M
2022-03-28 134.00 139.80 131.45 134.40 0.0M
2022-03-25 134.40 134.90 130.00 134.25 0.1M
2022-03-24 137.00 137.00 130.35 133.55 0.1M
2022-03-23 137.95 137.95 131.80 134.85 0.0M
2022-03-22 134.50 135.50 130.00 132.35 0.0M
2022-03-21 129.45 136.35 120.25 128.30 0.1M
2022-03-17 136.85 140.40 124.10 125.75 0.1M
2022-03-16 128.25 140.00 127.00 133.75 0.1M
2022-03-15 134.00 137.70 121.20 125.90 0.2M
2022-03-14 106.40 127.65 93.35 126.80 0.2M
2022-03-11 105.80 108.00 104.00 106.40 0.0M
2022-03-10 116.00 116.50 105.55 107.70 0.0M
2022-03-09 111.60 115.50 108.00 113.50 0.1M
2022-03-08 102.00 109.50 102.00 106.35 0.0M
2022-03-07 109.00 111.45 100.30 104.45 0.0M
2022-03-04 106.55 114.80 104.35 109.70 0.0M
2022-03-03 112.90 115.60 105.45 108.50 0.0M
2022-03-02 102.00 114.20 99.20 107.85 0.1M
2022-02-28 104.50 109.95 99.25 100.50 0.0M
2022-02-25 106.90 117.00 102.50 104.75 0.1M
2022-02-24 118.00 118.45 98.20 101.35 0.3M
2022-02-23 100.50 119.15 100.50 119.15 0.4M
2022-02-22 97.05 99.50 95.35 99.30 0.0M
2022-02-21 102.00 102.00 98.00 99.35 0.0M
2022-02-18 98.00 101.90 96.65 99.40 0.0M
2022-02-17 99.85 104.80 96.05 97.75 0.1M
2022-02-16 99.00 99.00 94.10 97.90 0.0M
2022-02-15 98.00 98.00 92.20 95.95 0.0M
2022-02-14 97.05 99.65 90.10 95.85 0.0M
2022-02-11 93.90 106.50 90.25 97.05 0.3M
2022-02-10 90.50 95.95 90.50 91.45 0.0M
2022-02-09 91.75 93.00 90.60 92.55 0.0M
2022-02-08 93.85 95.90 89.60 90.25 0.0M
2022-02-07 95.50 95.50 89.05 91.95 0.0M
2022-02-04 90.25 91.00 88.10 90.75 0.0M
2022-02-03 91.90 91.90 89.05 90.20 0.0M
2022-02-02 90.65 92.50 89.55 90.35 0.0M
2022-02-01 90.15 92.90 88.60 91.70 0.0M
2022-01-31 91.70 91.70 87.30 88.50 0.0M
2022-01-28 89.95 91.90 88.50 88.60 0.0M
2022-01-27 91.30 91.35 87.15 90.30 0.0M
2022-01-25 85.10 92.00 84.00 89.50 0.0M
2022-01-24 91.65 91.70 83.45 85.05 0.0M
2022-01-21 90.05 92.75 90.05 91.70 0.0M
2022-01-20 96.55 96.55 91.10 92.20 0.0M
2022-01-19 92.00 94.65 90.70 93.60 0.0M
2022-01-18 96.80 96.95 91.50 92.00 0.0M
2022-01-17 96.90 97.00 93.50 94.60 0.0M
2022-01-14 93.85 96.20 92.50 94.75 0.0M
2022-01-13 94.70 94.70 91.25 92.05 0.0M
2022-01-12 94.85 94.85 90.55 91.25 0.0M
2022-01-11 92.00 94.80 89.30 90.95 0.0M
2022-01-10 89.30 91.65 89.05 90.65 0.0M
2022-01-07 89.85 91.65 89.25 89.80 0.0M
2022-01-06 89.00 91.80 88.10 90.65 0.0M
2022-01-05 94.85 94.85 88.30 89.65 0.0M
2022-01-04 90.95 93.05 89.20 90.55 0.0M
2022-01-03 91.45 92.00 90.00 90.40 0.0M