Ginni Filaments Ltd

GNNI
🏛️ india →
45.56
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 33.50 33.55 32.40 32.55 0.0M
2022-12-29 32.85 33.00 32.45 32.95 0.0M
2022-12-28 32.50 32.95 32.00 32.50 0.0M
2022-12-27 32.75 33.25 32.50 32.75 0.0M
2022-12-26 29.10 33.10 29.10 32.75 0.0M
2022-12-23 31.70 31.80 30.45 30.70 0.0M
2022-12-22 33.00 33.55 31.40 32.25 0.0M
2022-12-21 34.10 34.30 32.90 33.60 0.0M
2022-12-20 34.25 35.00 33.20 34.55 0.0M
2022-12-19 34.70 34.70 33.10 33.75 0.0M
2022-12-16 34.50 34.55 32.80 34.15 0.0M
2022-12-15 33.70 34.90 33.60 34.05 0.0M
2022-12-14 35.00 35.00 34.05 34.50 0.0M
2022-12-13 34.40 35.15 34.20 34.60 0.0M
2022-12-12 34.05 34.45 34.00 34.05 0.0M
2022-12-09 35.30 35.35 34.60 34.65 0.0M
2022-12-08 34.10 35.60 34.00 34.95 0.0M
2022-12-07 34.55 35.00 33.95 34.10 0.0M
2022-12-06 34.50 35.10 34.25 34.50 0.0M
2022-12-05 34.55 35.00 34.35 34.60 0.0M
2022-12-02 34.25 34.65 33.10 34.30 0.0M
2022-12-01 34.80 34.80 33.00 33.50 0.0M
2022-11-30 35.00 35.00 33.00 33.30 0.0M
2022-11-29 33.50 34.80 33.30 33.35 0.0M
2022-11-28 33.55 34.60 33.50 34.00 0.0M
2022-11-25 33.00 33.90 31.55 33.20 0.0M
2022-11-24 32.00 32.75 31.85 31.95 0.0M
2022-11-23 31.95 32.85 30.10 31.85 0.0M
2022-11-22 32.20 32.20 31.55 31.85 0.0M
2022-11-21 35.00 35.00 31.70 32.00 0.0M
2022-11-18 34.15 34.15 32.50 32.70 0.0M
2022-11-17 33.65 33.75 33.10 33.20 0.0M
2022-11-16 32.50 33.90 32.50 33.35 0.0M
2022-11-15 32.00 32.80 32.00 32.65 0.0M
2022-11-14 32.10 33.10 32.00 32.55 0.0M
2022-11-11 31.75 32.30 31.70 32.10 0.0M
2022-11-10 31.30 32.20 31.30 31.75 0.0M
2022-11-09 33.05 33.05 30.50 31.70 0.0M
2022-11-07 34.00 34.65 34.00 34.20 0.0M
2022-11-04 33.20 34.20 33.10 33.95 0.0M
2022-11-03 34.10 34.15 33.45 33.55 0.0M
2022-11-02 33.85 34.55 33.60 34.10 0.0M
2022-11-01 33.50 34.00 33.50 33.70 0.0M
2022-10-31 34.40 34.40 33.55 33.65 0.0M
2022-10-28 34.20 35.10 34.20 34.40 0.0M
2022-10-27 34.55 36.50 33.15 34.75 0.0M
2022-10-25 38.80 38.80 33.05 34.30 0.0M
2022-10-24 33.10 34.55 33.10 34.05 0.0M
2022-10-21 34.35 34.65 33.35 33.85 0.0M
2022-10-20 33.45 34.40 33.45 34.05 0.0M
2022-10-19 34.70 34.70 33.15 33.20 0.0M
2022-10-18 33.95 34.25 33.35 33.85 0.0M
2022-10-17 33.80 33.95 33.10 33.15 0.0M
2022-10-14 33.80 34.85 33.30 33.55 0.0M
2022-10-13 35.40 35.40 33.00 33.65 0.0M
2022-10-12 35.00 35.00 33.45 34.05 0.0M
2022-10-11 34.40 34.90 34.05 34.15 0.0M
2022-10-10 34.50 35.35 34.50 34.70 0.0M
2022-10-07 34.55 35.35 34.45 35.10 0.0M
2022-10-06 35.50 35.90 34.65 35.05 0.0M
2022-10-04 35.70 35.70 34.50 34.80 0.0M
2022-10-03 34.10 35.40 34.10 34.80 0.0M
2022-09-30 35.35 35.95 33.90 34.95 0.0M
2022-09-29 35.30 35.50 33.30 34.25 0.0M
2022-09-28 34.50 35.10 33.50 34.35 0.0M
2022-09-27 35.15 35.45 34.10 34.50 0.0M
2022-09-26 36.40 36.40 34.20 34.75 0.0M
2022-09-23 36.65 37.25 36.40 36.40 0.0M
2022-09-22 38.00 38.35 37.00 37.20 0.0M
2022-09-21 37.65 38.90 37.40 37.60 0.0M
2022-09-20 37.60 38.50 37.20 37.60 0.0M
2022-09-19 38.00 38.35 36.60 37.10 0.0M
2022-09-16 38.05 40.10 37.15 37.50 0.0M
2022-09-15 39.20 39.25 38.40 38.50 0.0M
2022-09-14 39.00 40.30 38.75 39.00 0.0M
2022-09-13 40.30 41.70 39.95 40.80 0.0M
2022-09-12 39.65 40.85 39.45 40.30 0.0M
2022-09-09 42.05 42.25 39.45 39.90 0.0M
2022-09-08 38.35 43.15 37.85 41.70 0.2M
2022-09-07 36.70 38.35 34.15 37.70 0.0M
2022-09-06 38.25 38.25 37.00 37.25 0.0M
2022-09-05 38.90 38.90 37.10 37.45 0.0M
2022-09-02 38.65 38.65 36.95 37.95 0.0M
2022-09-01 38.80 39.65 37.50 37.80 0.0M
2022-08-30 38.70 39.50 38.70 38.80 0.0M
2022-08-29 36.70 39.00 36.20 38.20 0.0M
2022-08-26 35.30 37.40 35.30 36.75 0.0M
2022-08-25 34.60 36.85 34.35 35.70 0.0M
2022-08-24 34.50 34.85 33.80 34.35 0.0M
2022-08-23 34.70 35.40 33.60 33.95 0.0M
2022-08-22 36.30 36.30 34.65 34.75 0.0M
2022-08-19 36.50 37.25 36.10 36.20 0.0M
2022-08-18 36.40 36.40 35.00 35.90 0.0M
2022-08-17 38.80 38.80 34.10 35.95 0.0M
2022-08-16 34.00 35.15 34.00 34.85 0.0M
2022-08-12 34.95 35.30 34.35 34.75 0.0M
2022-08-11 35.15 35.50 34.00 35.00 0.0M
2022-08-10 35.50 35.70 34.50 35.10 0.0M
2022-08-08 35.45 35.75 35.10 35.20 0.0M
2022-08-05 35.25 35.70 34.50 35.20 0.0M
2022-08-04 35.70 36.45 35.10 35.35 0.0M
2022-08-03 36.85 36.85 35.60 35.75 0.0M
2022-08-02 36.65 37.15 35.95 36.10 0.0M
2022-08-01 38.90 38.90 36.20 36.65 0.0M
2022-07-29 42.75 42.75 38.80 39.60 0.0M
2022-07-28 43.80 43.80 38.60 39.20 0.0M
2022-07-27 39.90 40.05 39.05 39.70 0.0M
2022-07-26 44.20 44.20 39.50 39.90 0.0M
2022-07-25 44.00 44.00 40.75 41.05 0.0M
2022-07-22 42.55 43.25 42.10 42.55 0.0M
2022-07-21 42.35 43.30 41.95 42.65 0.0M
2022-07-20 42.90 42.95 41.80 42.60 0.0M
2022-07-19 39.50 42.40 39.25 41.60 0.0M
2022-07-18 39.05 39.70 38.45 39.40 0.0M
2022-07-15 38.75 38.95 38.20 38.95 0.0M
2022-07-14 40.35 40.35 38.50 38.65 0.0M
2022-07-13 40.45 40.55 39.50 39.50 0.0M
2022-07-12 40.35 41.45 39.30 39.45 0.0M
2022-07-11 40.15 41.35 40.05 40.60 0.0M
2022-07-08 41.30 41.35 40.20 40.25 0.0M
2022-07-07 41.00 41.65 40.55 40.85 0.0M
2022-07-06 41.05 41.50 40.20 40.35 0.0M
2022-07-05 40.80 41.90 39.95 40.20 0.0M
2022-07-04 38.80 40.85 38.80 39.65 0.0M
2022-07-01 38.65 39.05 37.20 39.00 0.0M
2022-06-30 39.00 40.20 37.85 38.00 0.0M
2022-06-29 36.50 40.00 36.30 39.15 0.0M
2022-06-28 38.85 39.35 36.55 37.10 0.0M
2022-06-27 36.35 39.00 36.35 38.85 0.0M
2022-06-24 35.75 36.85 35.75 36.55 0.0M
2022-06-23 35.85 35.90 34.20 34.95 0.0M
2022-06-22 35.80 35.80 32.00 34.45 0.0M
2022-06-21 30.00 33.85 30.00 33.50 0.0M
2022-06-20 33.45 33.45 30.75 30.85 0.0M
2022-06-17 33.30 33.50 31.55 33.05 0.0M
2022-06-16 34.70 34.70 31.50 32.70 0.0M
2022-06-15 35.50 35.60 34.00 34.05 0.0M
2022-06-14 36.00 36.15 34.30 34.75 0.0M
2022-06-13 36.35 36.35 35.00 35.70 0.0M
2022-06-10 36.35 37.80 36.35 36.75 0.0M
2022-06-09 37.45 37.95 36.90 37.25 0.0M
2022-06-08 38.20 39.05 37.20 37.65 0.0M
2022-06-07 38.50 38.90 37.55 37.75 0.0M
2022-06-06 39.80 39.80 37.90 38.45 0.0M
2022-06-03 45.40 45.40 39.00 39.65 0.0M
2022-06-02 38.40 40.30 38.40 39.30 0.0M
2022-06-01 39.30 39.45 38.00 38.35 0.0M
2022-05-31 39.80 39.80 37.65 38.50 0.0M
2022-05-30 38.50 39.15 36.90 38.95 0.0M
2022-05-27 35.80 38.00 35.80 36.75 0.0M
2022-05-26 37.10 37.20 34.70 36.40 0.0M
2022-05-25 40.40 40.40 36.00 36.20 0.0M
2022-05-24 39.15 40.60 35.65 37.45 0.0M
2022-05-23 40.40 40.50 39.30 39.80 0.0M
2022-05-20 41.00 41.00 39.20 40.40 0.0M
2022-05-19 39.90 40.50 39.35 39.85 0.0M
2022-05-18 41.90 42.30 40.80 41.30 0.0M
2022-05-17 40.55 42.10 39.65 41.70 0.0M
2022-05-16 39.30 41.00 39.00 40.40 0.0M
2022-05-13 43.00 43.00 38.60 39.10 0.0M
2022-05-12 38.95 40.00 38.20 39.30 0.0M
2022-05-11 42.05 42.70 38.85 40.05 0.0M
2022-05-10 44.30 44.60 42.00 42.05 0.0M
2022-05-09 45.60 45.60 42.90 43.55 0.0M
2022-05-06 48.30 48.30 45.65 46.65 0.0M
2022-05-05 49.20 49.20 47.50 48.30 0.0M
2022-05-04 49.60 50.65 47.70 48.25 0.1M
2022-05-02 49.50 50.15 48.60 48.90 0.0M
2022-04-29 53.90 54.90 49.45 50.10 0.1M
2022-04-28 52.50 57.30 52.10 53.05 0.1M
2022-04-27 51.95 51.95 49.50 50.40 0.0M
2022-04-26 52.60 53.35 50.10 51.10 0.0M
2022-04-25 52.90 54.10 50.00 51.65 0.0M
2022-04-22 56.40 56.40 52.55 53.00 0.0M
2022-04-21 53.00 55.10 52.95 54.40 0.0M
2022-04-20 53.85 54.45 51.20 51.90 0.1M
2022-04-19 56.15 57.00 53.00 53.85 0.2M
2022-04-18 55.35 57.20 52.70 54.50 0.3M
2022-04-13 49.40 50.30 44.70 49.55 0.0M
2022-04-12 48.35 48.45 46.60 47.00 0.0M
2022-04-11 48.40 49.45 47.70 47.90 0.0M
2022-04-08 48.25 48.55 48.10 48.45 0.0M
2022-04-07 50.40 50.40 47.00 47.50 0.1M
2022-04-06 49.00 51.75 47.40 50.05 0.0M
2022-04-05 47.30 51.60 46.70 50.05 0.1M
2022-04-04 43.30 47.30 43.30 46.70 0.0M
2022-04-01 43.60 46.00 43.60 45.60 0.0M
2022-03-31 43.40 43.90 42.90 43.50 0.0M
2022-03-30 43.70 44.00 42.20 43.20 0.0M
2022-03-29 43.60 44.50 41.00 42.10 0.0M
2022-03-28 45.65 45.65 43.90 44.20 0.0M
2022-03-25 46.40 47.00 45.15 45.55 0.0M
2022-03-24 45.15 47.20 45.15 46.05 0.0M
2022-03-23 48.85 48.85 46.50 46.80 0.0M
2022-03-22 47.50 47.50 46.50 46.95 0.0M
2022-03-21 45.20 47.85 45.20 47.00 0.0M
2022-03-17 45.20 46.80 45.00 46.20 0.0M
2022-03-16 45.00 45.85 44.20 45.35 0.0M
2022-03-15 45.10 45.85 43.30 43.70 0.1M
2022-03-14 45.50 45.50 44.40 44.90 0.0M
2022-03-11 44.00 45.50 43.90 44.50 0.0M
2022-03-10 45.50 46.40 44.00 44.55 0.0M
2022-03-09 43.75 44.45 41.75 44.00 0.0M
2022-03-08 41.50 42.40 40.60 41.70 0.0M
2022-03-07 43.90 43.90 40.60 41.00 0.1M
2022-03-04 43.05 44.50 42.80 43.55 0.0M
2022-03-03 45.00 45.40 43.20 43.45 0.0M
2022-03-02 43.40 44.25 42.80 43.95 0.0M
2022-02-28 42.60 44.10 41.50 43.40 0.0M
2022-02-25 41.00 44.20 41.00 43.00 0.0M
2022-02-24 44.40 44.40 39.65 39.95 0.1M
2022-02-23 45.00 46.95 44.70 46.45 0.0M
2022-02-22 42.60 45.80 42.00 44.10 0.1M
2022-02-21 48.50 48.50 44.35 46.10 0.1M
2022-02-18 46.50 49.50 43.25 48.25 0.2M
2022-02-17 48.60 48.80 45.20 45.55 0.0M
2022-02-16 47.85 50.00 46.70 48.05 0.1M
2022-02-15 49.80 49.80 43.50 47.40 0.1M
2022-02-14 44.15 47.95 44.15 45.65 0.0M
2022-02-11 50.00 51.05 48.60 49.10 0.1M
2022-02-10 51.35 51.90 50.20 50.90 0.0M
2022-02-09 54.90 54.90 49.85 50.60 0.1M
2022-02-08 55.05 55.35 51.75 52.90 0.1M
2022-02-07 55.10 57.30 53.70 55.05 0.1M
2022-02-04 57.50 58.45 55.50 55.75 0.1M
2022-02-03 58.50 59.25 56.35 56.80 0.1M
2022-02-02 53.30 58.50 53.30 57.85 0.1M
2022-02-01 54.05 54.80 52.10 52.75 0.0M
2022-01-31 57.90 57.90 53.00 53.50 0.0M
2022-01-28 56.00 58.50 55.20 55.70 0.1M
2022-01-27 54.00 57.00 52.85 55.70 0.1M
2022-01-25 49.70 54.65 49.25 54.10 0.1M
2022-01-24 56.80 57.00 51.30 51.95 0.1M
2022-01-21 58.50 61.50 56.15 56.80 0.1M
2022-01-20 60.00 61.20 57.20 59.30 0.1M
2022-01-19 57.85 60.70 56.80 59.85 0.2M
2022-01-18 62.00 62.45 57.75 58.40 0.3M
2022-01-17 53.25 63.65 52.95 61.90 0.7M
2022-01-14 51.40 54.20 51.30 53.05 0.1M
2022-01-13 51.85 52.50 50.85 51.45 0.1M
2022-01-12 53.70 54.00 50.45 51.00 0.1M
2022-01-11 55.20 56.05 51.80 52.20 0.2M
2022-01-10 53.50 58.30 53.50 54.70 0.4M
2022-01-07 48.60 56.05 48.60 53.10 0.4M
2022-01-06 45.95 49.50 45.00 48.60 0.2M
2022-01-05 47.85 48.85 46.05 46.45 0.1M
2022-01-04 49.40 51.45 47.05 47.55 0.1M
2022-01-03 52.00 52.80 48.80 49.40 0.2M