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
2023-12-29 161.00 164.70 160.00 161.35 0.0M
2023-12-28 156.20 164.50 156.20 160.60 0.0M
2023-12-27 161.95 164.65 158.25 159.35 0.0M
2023-12-26 153.00 163.00 153.00 160.25 0.1M
2023-12-22 153.70 155.35 151.20 152.55 0.0M
2023-12-21 148.05 153.85 148.05 151.05 0.0M
2023-12-20 156.90 156.90 148.45 149.55 0.1M
2023-12-19 155.95 155.95 153.55 154.15 0.0M
2023-12-18 154.00 157.25 154.00 155.80 0.1M
2023-12-15 158.65 158.65 152.30 153.70 0.0M
2023-12-14 155.95 157.50 154.00 156.10 0.0M
2023-12-13 159.00 159.10 151.70 152.90 0.0M
2023-12-12 164.80 165.50 157.25 158.35 0.0M
2023-12-11 162.95 164.50 162.65 163.05 0.0M
2023-12-08 170.20 170.70 161.90 162.50 0.0M
2023-12-07 170.25 170.55 167.05 169.15 0.0M
2023-12-06 172.65 176.00 167.85 170.60 0.0M
2023-12-05 164.95 170.45 164.05 169.55 0.1M
2023-12-04 166.80 167.45 163.00 163.80 0.0M
2023-12-01 170.55 173.50 160.00 161.65 0.0M
2023-11-30 175.00 177.10 169.00 170.15 0.1M
2023-11-29 168.50 173.90 168.50 170.00 0.1M
2023-11-28 155.85 168.65 154.40 166.80 0.1M
2023-11-24 154.95 157.45 154.65 156.00 0.0M
2023-11-23 151.00 158.00 150.75 155.05 0.0M
2023-11-22 156.30 157.60 153.05 153.80 0.0M
2023-11-21 159.05 159.55 153.05 153.65 0.0M
2023-11-20 150.10 160.00 150.10 158.50 0.1M
2023-11-17 146.75 151.40 145.05 149.30 0.0M
2023-11-16 147.30 150.15 144.45 146.70 0.0M
2023-11-15 145.25 148.55 144.40 147.20 0.0M
2023-11-13 146.40 148.45 146.10 146.20 0.0M
2023-11-12 147.25 150.00 146.00 148.10 0.0M
2023-11-10 144.95 147.90 142.30 147.20 0.0M
2023-11-09 141.10 144.25 140.80 142.30 0.0M
2023-11-08 145.10 145.10 139.10 140.15 0.0M
2023-11-07 148.90 148.90 141.85 144.00 0.0M
2023-11-06 142.00 144.70 140.60 142.55 0.0M
2023-11-03 143.05 143.75 140.05 140.60 0.0M
2023-11-02 142.80 144.55 141.60 142.30 0.0M
2023-11-01 142.85 144.00 140.00 141.00 0.0M
2023-10-31 145.80 146.15 141.25 141.75 0.0M
2023-10-30 144.00 148.20 143.50 144.95 0.0M
2023-10-27 138.25 143.75 138.20 143.15 0.0M
2023-10-26 139.40 139.45 134.95 137.20 0.0M
2023-10-25 144.30 145.60 137.15 139.35 0.0M
2023-10-23 151.20 151.20 142.30 143.25 0.0M
2023-10-20 151.90 152.65 148.00 148.50 0.0M
2023-10-19 152.10 152.75 150.15 151.05 0.0M
2023-10-18 152.65 155.50 151.35 152.05 0.0M
2023-10-17 154.75 154.80 148.00 150.00 0.0M
2023-10-16 151.05 155.50 150.95 152.25 0.0M
2023-10-13 155.50 155.90 149.35 150.15 0.0M
2023-10-12 148.40 154.80 147.35 153.95 0.0M
2023-10-11 149.35 149.40 145.50 147.15 0.0M
2023-10-10 149.60 149.95 144.50 146.10 0.0M
2023-10-09 145.25 150.10 145.25 148.10 0.0M
2023-10-06 150.00 151.80 149.00 151.25 0.0M
2023-10-05 148.70 151.45 148.70 150.75 0.0M
2023-10-04 150.30 151.05 148.10 148.60 0.0M
2023-10-03 151.40 151.40 147.95 148.60 0.0M
2023-09-29 151.35 152.55 149.95 151.15 0.0M
2023-09-28 152.80 155.10 150.55 150.70 0.0M
2023-09-27 150.80 152.65 148.90 151.05 0.0M
2023-09-26 154.85 156.15 149.50 150.80 0.0M
2023-09-25 157.85 157.85 154.65 155.35 0.0M
2023-09-22 153.60 156.85 153.60 155.90 0.0M
2023-09-21 155.90 157.70 151.60 152.20 0.0M
2023-09-20 159.00 159.35 155.50 156.10 0.0M
2023-09-18 159.65 163.20 157.25 158.75 0.0M
2023-09-15 163.45 164.55 158.95 160.80 0.0M
2023-09-14 156.25 164.10 156.25 163.50 0.0M
2023-09-13 158.35 162.75 157.05 159.60 0.0M
2023-09-12 165.00 166.00 152.50 157.75 0.0M
2023-09-11 167.50 169.00 164.40 165.35 0.0M
2023-09-08 165.10 170.15 165.10 167.35 0.0M
2023-09-07 168.95 169.75 166.25 167.50 0.0M
2023-09-06 170.05 173.45 168.00 168.60 0.0M
2023-09-05 173.45 175.00 169.65 173.00 0.0M
2023-09-04 172.70 178.55 171.05 173.85 0.1M
2023-09-01 172.00 175.75 171.25 172.85 0.1M
2023-08-31 175.00 175.75 171.50 172.15 0.1M
2023-08-30 178.70 181.50 174.00 174.65 0.1M
2023-08-29 176.00 184.10 173.85 177.30 0.1M
2023-08-28 172.45 177.10 171.50 172.35 0.0M
2023-08-25 172.25 179.00 169.85 172.80 0.1M
2023-08-24 175.00 175.00 172.50 172.95 0.0M
2023-08-23 174.95 175.50 171.30 172.45 0.0M
2023-08-22 173.90 177.35 172.20 174.20 0.0M
2023-08-21 173.10 175.00 167.15 174.25 0.0M
2023-08-18 170.00 170.75 164.20 168.70 0.0M
2023-08-17 171.40 173.50 169.15 169.75 0.0M
2023-08-16 168.30 174.35 168.30 171.25 0.0M
2023-08-14 178.40 179.55 172.45 174.00 0.1M
2023-08-11 174.95 178.75 165.20 175.20 0.1M
2023-08-10 168.65 172.80 168.65 171.40 0.0M
2023-08-09 165.05 172.40 165.05 169.00 0.0M
2023-08-08 170.70 173.20 167.20 168.00 0.1M
2023-08-07 152.00 170.00 152.00 168.50 0.2M
2023-08-04 153.30 156.35 152.00 152.15 0.0M
2023-08-03 153.00 155.65 152.95 153.50 0.0M
2023-08-02 157.05 157.30 152.50 154.25 0.0M
2023-08-01 160.00 160.00 154.80 157.50 0.0M
2023-07-31 160.00 160.75 155.20 155.50 0.0M
2023-07-28 160.25 162.30 158.50 159.45 0.0M
2023-07-27 158.55 162.45 158.55 160.75 0.0M
2023-07-26 161.00 163.00 157.50 160.80 0.1M
2023-07-25 161.50 162.90 160.00 160.75 0.0M
2023-07-24 163.90 167.90 160.20 160.95 0.1M
2023-07-21 154.35 163.80 154.25 162.30 0.0M
2023-07-20 153.00 155.70 153.00 154.35 0.0M
2023-07-19 156.10 156.70 153.05 154.10 0.0M
2023-07-18 157.80 160.20 154.85 156.60 0.0M
2023-07-17 154.00 158.75 152.20 157.85 0.0M
2023-07-14 149.05 157.35 149.00 155.05 0.0M
2023-07-13 154.40 154.40 148.00 148.80 0.0M
2023-07-12 147.35 156.95 146.70 152.45 0.1M
2023-07-11 144.70 148.05 143.60 147.35 0.1M
2023-07-10 147.00 147.35 143.00 143.95 0.0M
2023-07-07 146.00 147.45 145.15 145.85 0.0M
2023-07-06 146.90 148.70 145.05 145.60 0.0M
2023-07-05 147.30 148.65 146.20 146.40 0.0M
2023-07-04 153.85 153.85 146.75 146.90 0.0M
2023-07-03 149.85 152.30 148.25 148.60 0.0M
2023-06-30 147.95 155.10 147.95 151.70 0.0M
2023-06-28 151.00 152.95 147.50 148.25 0.0M
2023-06-27 145.15 154.95 145.15 151.80 0.0M
2023-06-26 148.00 148.75 145.65 147.45 0.0M
2023-06-23 150.95 151.95 148.40 149.15 0.0M
2023-06-22 151.40 152.60 148.75 150.95 0.0M
2023-06-21 153.00 154.50 150.00 151.40 0.0M
2023-06-20 154.30 154.35 151.05 152.15 0.0M
2023-06-19 158.95 159.50 152.60 153.40 0.0M
2023-06-16 152.60 161.90 152.60 157.05 0.0M
2023-06-15 154.65 154.70 151.50 152.40 0.0M
2023-06-14 153.70 154.40 151.40 151.95 0.0M
2023-06-13 150.90 153.45 150.90 152.85 0.0M
2023-06-12 153.50 153.85 148.75 150.65 0.0M
2023-06-09 152.60 156.15 151.50 152.15 0.0M
2023-06-08 153.80 154.95 150.00 151.05 0.0M
2023-06-07 152.00 155.20 152.00 152.90 0.0M
2023-06-06 154.25 156.95 151.95 152.35 0.0M
2023-06-05 156.65 157.60 153.80 154.80 0.0M
2023-06-02 159.90 160.00 152.30 155.30 0.0M
2023-06-01 155.75 159.00 152.45 154.55 0.0M
2023-05-31 150.25 156.30 148.00 154.30 0.0M
2023-05-30 152.00 153.85 148.70 151.30 0.0M
2023-05-29 153.50 154.35 150.20 152.80 0.0M
2023-05-26 149.40 152.70 146.70 151.20 0.0M
2023-05-25 147.60 149.55 144.80 149.10 0.0M
2023-05-24 141.70 148.40 141.70 147.35 0.0M
2023-05-23 145.50 146.55 141.50 145.30 0.0M
2023-05-22 147.25 147.75 145.50 145.95 0.0M
2023-05-19 148.30 148.95 145.50 147.60 0.0M
2023-05-18 150.00 150.60 146.50 147.95 0.4M
2023-05-17 146.70 150.55 145.25 149.20 0.0M
2023-05-16 144.10 151.30 144.10 147.45 0.0M
2023-05-15 146.25 152.75 145.40 149.10 0.0M
2023-05-12 149.55 155.95 142.00 146.85 0.1M
2023-05-11 154.10 156.70 147.35 148.50 0.1M
2023-05-10 156.30 161.55 154.50 156.00 0.0M
2023-05-09 164.15 164.15 156.20 156.60 0.0M
2023-05-08 162.05 164.40 159.35 160.15 0.0M
2023-05-05 168.50 168.50 162.00 162.05 0.0M
2023-05-04 167.95 172.70 166.10 166.50 0.0M
2023-05-03 167.50 168.55 166.10 167.40 0.0M
2023-05-02 169.75 170.55 167.70 168.05 0.0M
2023-04-28 167.10 171.20 166.85 167.30 0.0M
2023-04-27 168.10 169.40 166.50 168.90 0.0M
2023-04-26 167.00 171.30 166.15 167.65 0.0M
2023-04-25 174.85 174.85 169.20 169.60 0.0M
2023-04-24 175.55 177.55 171.00 172.80 0.0M
2023-04-21 166.95 176.80 166.95 175.50 0.0M
2023-04-20 168.50 171.00 168.50 169.15 0.0M
2023-04-19 171.05 173.55 166.60 168.70 0.0M
2023-04-18 170.05 173.55 170.05 172.15 0.0M
2023-04-17 174.00 178.90 169.60 171.25 0.0M
2023-04-13 173.70 177.00 173.40 174.35 0.0M
2023-04-12 167.00 175.40 167.00 174.25 0.0M
2023-04-11 170.85 171.90 168.20 169.90 0.0M
2023-04-10 164.30 172.00 164.05 170.00 0.0M
2023-04-06 165.70 168.85 162.35 167.55 0.0M
2023-04-05 164.00 167.10 161.00 165.50 0.0M
2023-04-03 162.25 165.95 162.25 164.10 0.0M
2023-03-31 161.70 165.55 161.00 162.30 0.0M
2023-03-29 161.90 164.15 160.00 160.60 0.0M
2023-03-28 167.40 167.85 159.50 161.40 0.0M
2023-03-27 157.65 169.70 156.95 165.05 0.1M
2023-03-24 154.15 158.60 154.15 157.55 0.0M
2023-03-23 157.10 158.65 155.65 156.30 0.0M
2023-03-22 156.90 161.40 155.40 157.45 0.0M
2023-03-21 157.85 160.90 156.00 160.30 0.0M
2023-03-20 159.65 160.65 156.00 157.90 0.0M
2023-03-17 160.00 165.00 158.00 159.65 0.0M
2023-03-16 162.15 162.70 155.70 159.60 0.0M
2023-03-15 164.75 167.25 162.55 164.05 0.0M
2023-03-14 166.10 168.65 162.85 163.15 0.0M
2023-03-13 171.65 176.20 166.20 167.80 0.0M
2023-03-10 177.00 179.50 173.00 174.85 0.1M
2023-03-09 171.35 179.50 168.45 176.20 0.1M
2023-03-08 165.55 173.00 165.55 168.50 0.0M
2023-03-06 168.90 173.80 165.35 166.65 0.0M
2023-03-03 164.50 167.85 164.25 165.50 0.0M
2023-03-02 162.65 168.70 162.50 163.65 0.0M
2023-03-01 160.80 166.85 160.80 163.20 0.0M
2023-02-28 162.35 165.05 161.05 162.25 0.0M
2023-02-27 166.00 166.95 160.00 161.80 0.0M
2023-02-24 160.80 167.40 160.75 165.15 0.0M
2023-02-23 161.90 164.35 159.10 159.75 0.0M
2023-02-22 166.50 170.75 160.05 160.50 0.1M
2023-02-21 170.00 174.45 164.45 167.30 0.1M
2023-02-20 163.20 175.55 163.20 170.40 0.2M
2023-02-17 167.90 171.80 161.75 162.85 0.0M
2023-02-16 166.75 170.10 164.35 167.20 0.0M
2023-02-15 163.65 168.55 160.00 165.40 0.1M
2023-02-14 146.10 172.70 146.10 168.55 0.3M
2023-02-13 146.05 148.85 145.05 147.70 0.0M
2023-02-10 147.00 147.90 144.25 146.55 0.0M
2023-02-09 143.90 146.90 143.20 145.60 0.0M
2023-02-08 139.15 147.75 139.15 144.90 0.0M
2023-02-07 142.00 144.65 139.30 141.25 0.0M
2023-02-06 147.90 147.90 140.35 141.00 0.0M
2023-02-03 138.50 142.90 135.75 142.15 0.0M
2023-02-02 137.00 140.55 136.20 137.55 0.0M
2023-02-01 142.00 144.40 136.15 137.80 0.0M
2023-01-31 139.00 141.45 135.00 140.85 0.0M
2023-01-30 136.40 138.80 132.35 136.50 0.0M
2023-01-27 138.90 140.00 134.75 135.75 0.0M
2023-01-25 141.85 141.90 137.30 138.65 0.0M
2023-01-24 140.55 142.35 139.20 141.60 0.0M
2023-01-23 141.00 142.00 139.10 141.35 0.0M
2023-01-20 141.65 141.65 138.75 139.95 0.0M
2023-01-19 144.50 144.50 139.30 140.40 0.0M
2023-01-18 138.40 143.00 136.85 142.05 0.0M
2023-01-17 140.40 140.75 137.50 137.85 0.0M
2023-01-16 136.30 139.10 136.30 138.45 0.0M
2023-01-13 133.00 136.50 133.00 135.75 0.0M
2023-01-12 143.90 143.90 135.00 135.60 0.0M
2023-01-11 135.80 142.00 135.00 139.95 0.0M
2023-01-10 135.30 137.90 133.50 136.05 0.0M
2023-01-09 137.05 139.75 137.05 138.15 0.0M
2023-01-06 139.75 141.05 136.45 137.10 0.0M
2023-01-05 138.30 142.00 138.30 139.15 0.0M
2023-01-04 142.75 143.60 139.60 141.15 0.0M
2023-01-03 140.75 144.35 140.75 142.05 0.0M
2023-01-02 144.20 145.00 139.30 140.95 0.0M