Ganesh Benzoplast Ltd (GNSB)

GNSB
🏛️ インド →
89.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 101.00 102.10 99.10 99.85 0.0M
2021-12-30 101.60 103.75 100.20 101.00 0.0M
2021-12-29 104.50 104.70 100.25 101.25 0.0M
2021-12-28 100.60 107.90 100.50 104.10 0.0M
2021-12-27 99.00 101.55 98.40 98.95 0.0M
2021-12-24 104.00 104.30 98.00 99.05 0.0M
2021-12-23 102.60 104.45 102.00 102.60 0.0M
2021-12-22 103.70 105.00 100.50 101.50 0.0M
2021-12-21 101.00 105.00 100.35 100.85 0.0M
2021-12-20 104.00 104.00 96.00 98.95 0.0M
2021-12-17 104.20 111.55 100.50 103.10 0.1M
2021-12-16 108.65 112.70 102.00 105.80 0.1M
2021-12-15 107.50 114.95 107.50 108.65 0.2M
2021-12-14 96.00 108.50 94.00 107.00 0.2M
2021-12-13 99.00 103.00 94.10 97.50 0.2M
2021-12-10 93.60 103.00 93.10 98.05 0.3M
2021-12-09 89.00 91.00 86.00 89.95 0.1M
2021-12-08 89.60 89.60 83.80 86.05 0.0M
2021-12-07 77.65 88.05 77.60 86.65 0.1M
2021-12-06 78.50 80.00 77.00 78.50 0.0M
2021-12-03 82.70 83.05 77.35 77.75 0.0M
2021-12-02 77.60 82.80 77.50 79.65 0.0M
2021-12-01 79.95 80.00 77.00 77.95 0.0M
2021-11-30 80.00 81.45 76.50 77.85 0.0M
2021-11-29 78.20 80.00 75.30 78.00 0.0M
2021-11-26 77.00 82.05 77.00 80.00 0.0M
2021-11-25 79.00 82.75 79.00 82.05 0.0M
2021-11-24 81.10 82.30 80.00 80.25 0.0M
2021-11-23 75.00 81.60 75.00 80.60 0.0M
2021-11-22 84.70 84.70 76.30 78.20 0.0M
2021-11-18 83.05 83.55 81.55 82.10 0.0M
2021-11-17 83.85 84.70 82.75 83.05 0.0M
2021-11-16 83.30 85.45 82.80 83.05 0.0M
2021-11-15 86.15 86.15 81.45 83.30 0.1M
2021-11-12 90.75 90.85 86.30 87.80 0.0M
2021-11-11 90.60 91.60 88.90 89.75 0.0M
2021-11-10 87.55 91.80 87.55 90.75 0.0M
2021-11-09 86.95 88.75 86.00 88.00 0.0M
2021-11-08 85.10 87.60 85.05 86.30 0.0M
2021-11-04 88.90 88.95 84.35 86.20 0.0M
2021-11-03 89.00 89.00 85.00 85.90 0.0M
2021-11-02 87.30 88.00 86.85 87.40 0.0M
2021-11-01 86.20 87.15 85.50 85.70 0.0M
2021-10-29 87.00 88.00 81.75 85.90 0.0M
2021-10-28 88.00 89.70 85.05 85.60 0.0M
2021-10-27 91.15 91.85 88.10 89.60 0.0M
2021-10-26 86.60 91.00 86.35 90.00 0.1M
2021-10-25 89.00 89.00 85.10 85.70 0.0M
2021-10-22 87.60 89.30 85.25 86.05 0.0M
2021-10-21 88.95 88.95 85.10 87.05 0.0M
2021-10-20 91.05 92.50 87.50 88.80 0.0M
2021-10-19 89.85 93.50 88.55 90.65 0.0M
2021-10-18 91.40 94.70 89.95 91.00 0.0M
2021-10-14 92.35 93.15 88.10 89.55 0.0M
2021-10-13 91.75 96.10 91.35 92.50 0.0M
2021-10-12 90.20 93.00 90.20 91.80 0.0M
2021-10-11 93.10 95.10 77.00 91.45 0.1M
2021-10-08 96.00 96.20 92.65 93.30 0.0M
2021-10-07 96.55 100.00 94.95 95.60 0.2M
2021-10-06 93.00 97.50 92.20 95.75 0.2M
2021-10-05 87.10 92.00 87.00 91.30 0.1M
2021-10-04 87.00 87.85 86.50 87.25 0.0M
2021-10-01 85.20 87.55 84.25 86.30 0.0M
2021-09-30 87.00 87.05 85.00 86.10 0.0M
2021-09-29 85.15 88.00 85.15 87.10 0.0M
2021-09-28 86.45 87.50 84.75 86.80 0.1M
2021-09-27 85.00 87.70 83.55 85.35 0.0M
2021-09-24 84.15 89.45 83.25 85.65 0.1M
2021-09-23 85.95 87.00 83.55 84.05 0.0M
2021-09-22 85.90 85.90 83.50 84.85 0.0M
2021-09-21 83.80 86.75 82.55 84.30 0.1M
2021-09-20 82.15 89.90 82.15 84.10 0.1M
2021-09-17 95.00 95.30 84.50 86.45 0.2M
2021-09-16 99.00 104.00 93.35 94.40 0.9M
2021-09-15 87.00 96.30 87.00 96.30 1.3M
2021-09-14 81.80 83.20 79.75 80.25 0.1M
2021-09-13 77.85 84.70 77.00 79.80 0.2M
2021-09-09 77.00 78.85 76.25 78.20 0.1M
2021-09-08 75.30 77.20 74.00 76.35 0.0M
2021-09-07 78.00 78.50 73.35 75.30 0.1M
2021-09-06 79.95 80.80 77.60 78.05 0.1M
2021-09-03 78.95 78.95 77.00 77.60 0.0M
2021-09-02 77.00 78.60 74.50 76.30 0.0M
2021-09-01 76.95 79.00 75.80 76.10 0.0M
2021-08-31 79.15 81.95 76.00 76.35 0.1M
2021-08-30 74.00 79.45 73.10 78.80 0.3M
2021-08-27 69.75 75.50 69.70 73.20 0.1M
2021-08-26 71.35 72.05 69.10 69.65 0.0M
2021-08-25 72.85 73.20 70.00 70.80 0.0M
2021-08-24 71.00 72.30 68.15 72.00 0.0M
2021-08-23 71.95 73.50 65.55 70.10 0.1M
2021-08-20 73.25 73.25 70.00 70.60 0.1M
2021-08-18 73.00 74.70 71.50 72.40 0.0M
2021-08-17 74.95 74.95 72.45 73.05 0.1M
2021-08-16 77.00 77.00 74.10 74.95 0.0M
2021-08-13 77.70 79.85 76.50 77.00 0.1M
2021-08-12 80.65 80.70 75.00 77.70 0.1M
2021-08-11 80.15 81.00 74.00 77.60 0.2M
2021-08-10 85.15 86.95 80.50 81.70 0.1M
2021-08-09 85.00 90.45 84.00 85.15 0.1M
2021-08-06 86.90 87.00 84.00 84.35 0.0M
2021-08-05 85.30 87.85 84.30 85.05 0.1M
2021-08-04 89.00 89.00 86.00 86.80 0.1M
2021-08-03 91.10 92.00 88.00 88.90 0.1M
2021-08-02 86.60 91.40 86.50 89.40 0.2M
2021-07-30 92.00 93.00 86.10 86.90 0.2M
2021-07-29 86.00 92.50 85.65 91.00 0.3M
2021-07-28 85.05 86.95 81.60 85.80 0.2M
2021-07-27 83.90 85.50 81.55 84.95 0.1M
2021-07-26 84.25 84.25 82.20 83.30 0.0M
2021-07-23 84.50 86.50 81.10 82.60 0.1M
2021-07-22 82.00 85.00 82.00 83.55 0.0M
2021-07-20 84.20 84.20 79.80 81.20 0.1M
2021-07-19 86.10 86.10 81.00 82.65 0.1M
2021-07-16 88.00 88.90 85.15 86.10 0.1M
2021-07-15 88.70 90.80 83.85 87.50 0.3M
2021-07-14 78.75 89.75 77.30 86.45 0.9M
2021-07-13 79.80 79.80 77.30 78.10 0.1M
2021-07-12 79.45 79.50 77.25 77.90 0.1M
2021-07-09 77.45 79.00 77.05 78.30 0.0M
2021-07-08 81.95 81.95 77.00 77.45 0.1M
2021-07-07 77.00 81.65 76.50 80.80 0.1M
2021-07-06 79.95 80.50 76.35 78.05 0.1M
2021-07-05 79.00 80.20 78.00 78.95 0.1M
2021-07-02 78.75 79.75 78.10 78.95 0.1M
2021-07-01 78.50 79.95 78.05 78.60 0.1M
2021-06-30 78.80 79.90 78.05 78.60 0.1M
2021-06-29 74.75 80.35 72.50 78.80 0.3M
2021-06-28 81.30 84.95 73.00 75.10 0.7M
2021-06-25 79.05 81.40 78.00 79.40 0.1M
2021-06-24 81.00 82.00 77.40 79.85 0.1M
2021-06-23 82.70 83.50 80.50 81.00 0.1M
2021-06-22 82.30 83.00 79.90 81.60 0.2M
2021-06-21 77.10 82.65 77.10 80.15 0.3M
2021-06-18 74.20 78.70 71.15 77.05 0.2M
2021-06-17 77.85 77.85 74.05 75.35 0.1M
2021-06-16 78.75 79.20 76.50 77.85 0.1M
2021-06-15 75.65 79.50 73.50 77.85 0.3M
2021-06-14 75.30 77.00 71.55 73.95 0.1M
2021-06-11 78.45 79.00 74.50 75.30 0.1M
2021-06-10 76.00 78.60 76.00 76.35 0.1M
2021-06-09 77.00 81.70 75.50 76.35 0.5M
2021-06-08 73.50 76.00 73.15 75.65 0.2M
2021-06-07 72.05 73.90 71.50 72.25 0.1M
2021-06-04 72.95 73.75 71.20 72.25 0.0M
2021-06-03 71.05 75.00 70.05 72.25 0.1M
2021-06-02 69.55 71.95 69.55 70.90 0.1M
2021-06-01 73.40 73.40 68.00 69.65 0.1M
2021-05-31 72.50 75.00 71.50 72.00 0.1M
2021-05-28 76.00 76.00 71.00 71.50 0.1M
2021-05-27 76.75 76.75 72.15 72.65 0.1M
2021-05-26 77.00 78.45 75.15 75.55 0.1M
2021-05-25 71.40 78.50 70.25 75.65 0.6M
2021-05-24 71.80 72.95 70.15 70.70 0.0M
2021-05-21 72.50 72.95 69.00 70.50 0.1M
2021-05-20 72.30 74.40 69.05 71.25 0.1M
2021-05-19 70.05 74.80 70.05 72.30 0.3M
2021-05-18 67.45 70.00 67.45 68.80 0.0M
2021-05-17 67.25 68.75 65.55 68.30 0.0M
2021-05-14 67.20 68.00 65.20 65.45 0.1M
2021-05-12 68.95 69.50 66.20 67.05 0.1M
2021-05-11 69.60 70.20 67.25 67.85 0.1M
2021-05-10 67.95 70.20 65.50 69.55 0.1M
2021-05-07 68.60 68.65 66.25 67.05 0.0M
2021-05-06 69.25 69.40 67.25 67.85 0.0M
2021-05-05 69.30 69.65 66.45 67.45 0.0M
2021-05-04 68.00 71.00 67.00 67.75 0.1M
2021-05-03 68.00 69.60 67.00 68.75 0.0M
2021-04-30 68.00 70.20 67.25 67.85 0.1M
2021-04-29 70.50 71.00 66.70 68.85 0.1M
2021-04-28 68.00 71.95 68.00 69.55 0.1M
2021-04-27 68.90 70.00 67.00 68.95 0.2M
2021-04-26 62.80 69.65 62.80 67.45 0.2M
2021-04-23 62.00 63.35 60.05 61.20 0.1M
2021-04-22 63.85 63.90 58.10 61.55 0.1M
2021-04-20 64.00 64.00 62.50 62.95 0.1M
2021-04-19 65.75 65.75 60.90 61.40 0.1M
2021-04-16 66.25 67.00 64.00 64.55 0.0M
2021-04-15 65.70 67.00 64.25 65.35 0.0M
2021-04-13 63.50 71.00 63.50 67.05 0.0M
2021-04-12 70.00 70.00 61.00 63.20 0.1M
2021-04-09 71.55 71.55 69.75 70.20 0.0M
2021-04-08 72.00 73.50 70.75 71.55 0.1M
2021-04-07 70.60 71.95 69.35 71.25 0.1M
2021-04-06 70.75 72.45 68.05 70.20 0.1M
2021-04-05 68.00 72.50 65.50 68.35 0.0M
2021-04-01 63.00 69.00 63.00 67.80 0.0M
2021-03-31 64.90 64.90 62.15 62.25 0.0M
2021-03-30 62.15 65.90 62.15 63.50 0.0M
2021-03-26 63.60 65.50 62.55 62.65 0.2M
2021-03-25 65.15 66.90 62.55 63.60 0.0M
2021-03-24 66.75 67.50 65.55 66.05 0.0M
2021-03-23 66.60 68.90 65.70 66.50 0.0M
2021-03-22 65.30 67.75 63.00 65.60 0.1M
2021-03-19 65.50 66.00 62.20 65.30 0.1M
2021-03-18 69.75 69.75 65.60 66.40 0.1M
2021-03-17 70.40 70.40 66.00 67.30 0.0M
2021-03-16 68.10 71.00 68.10 68.95 0.0M
2021-03-15 72.85 72.85 68.80 69.00 0.0M
2021-03-12 72.00 72.75 69.05 69.85 0.0M
2021-03-10 72.70 72.70 70.35 71.75 0.0M
2021-03-09 73.00 73.85 69.20 70.35 0.0M
2021-03-08 72.00 74.00 71.25 72.45 0.1M
2021-03-05 72.90 73.85 68.00 69.65 0.1M
2021-03-04 72.00 73.90 70.95 71.30 0.0M
2021-03-03 73.00 75.00 71.20 72.05 0.1M
2021-03-02 75.15 76.40 72.50 72.80 0.1M
2021-03-01 76.00 77.50 70.00 76.40 0.2M
2021-02-26 75.00 79.90 73.30 75.70 0.2M
2021-02-25 73.05 80.45 73.05 77.40 0.6M
2021-02-24 64.80 74.75 64.15 72.45 0.5M
2021-02-23 64.85 64.85 63.15 64.00 0.0M
2021-02-22 65.50 66.00 64.00 64.05 0.1M
2021-02-19 63.45 67.00 62.55 64.50 0.2M
2021-02-18 60.80 65.00 60.20 64.00 0.1M
2021-02-17 60.50 61.60 60.05 60.60 0.0M
2021-02-16 62.90 62.90 60.10 60.90 0.0M
2021-02-15 63.75 64.45 61.55 62.10 0.0M
2021-02-12 62.85 64.35 62.50 63.75 0.1M
2021-02-11 61.95 63.90 61.50 61.85 0.0M
2021-02-10 62.00 64.25 60.55 61.95 0.1M
2021-02-09 62.95 63.50 60.80 61.35 0.1M
2021-02-08 63.25 64.80 61.05 61.75 0.0M
2021-02-05 64.00 65.00 62.20 63.25 0.1M
2021-02-04 63.70 64.50 62.10 63.30 0.1M
2021-02-03 61.00 64.20 59.25 63.50 0.2M
2021-02-02 61.10 63.00 60.20 61.20 0.0M
2021-02-01 62.85 62.85 59.60 61.10 0.0M
2021-01-29 64.05 65.00 61.00 62.85 0.1M
2021-01-28 57.35 62.15 56.00 62.15 0.2M
2021-01-27 57.95 57.95 56.25 56.50 0.0M
2021-01-25 56.25 58.00 56.25 56.80 0.0M
2021-01-22 57.05 57.90 57.00 57.05 0.0M
2021-01-21 58.70 58.70 57.05 57.25 0.0M
2021-01-20 59.80 59.80 57.25 57.60 0.0M
2021-01-19 59.00 59.00 57.55 58.30 0.0M
2021-01-18 57.70 58.95 56.20 58.20 0.1M
2021-01-15 58.95 59.50 57.50 57.70 0.0M
2021-01-14 60.20 60.20 58.05 58.35 0.0M
2021-01-13 59.95 60.50 59.10 59.40 0.0M
2021-01-12 61.35 61.35 59.00 59.50 0.1M
2021-01-11 59.70 60.50 59.00 59.80 0.0M
2021-01-08 60.00 62.00 59.00 59.35 0.1M
2021-01-07 61.65 62.50 59.25 59.60 0.1M
2021-01-06 64.00 64.00 60.70 61.50 0.0M
2021-01-05 61.00 63.90 60.20 62.40 0.1M
2021-01-04 62.00 62.50 60.70 61.10 0.0M
2021-01-01 62.35 62.85 61.10 62.05 0.0M