Ganga Forging Ltd (GANF)

GANF
🏛️ インド →
3.62
最終更新: 2025-09-29
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 21.75 21.80 20.50 20.95 1.2M
2021-12-30 21.65 21.80 21.05 21.60 1.0M
2021-12-29 21.90 22.00 21.25 21.70 0.5M
2021-12-28 20.75 21.70 19.90 21.55 1.0M
2021-12-27 21.45 21.55 20.05 20.75 0.7M
2021-12-24 21.80 21.85 20.95 21.10 1.0M
2021-12-23 21.80 22.05 21.45 21.65 0.7M
2021-12-22 21.90 22.10 21.00 21.65 1.1M
2021-12-21 21.30 21.85 21.15 21.65 1.0M
2021-12-20 21.75 21.75 19.60 20.85 1.2M
2021-12-17 21.25 21.80 21.10 21.30 1.2M
2021-12-16 21.70 21.80 20.95 21.50 0.9M
2021-12-15 21.40 21.65 21.10 21.45 1.5M
2021-12-14 21.00 21.30 20.50 21.15 1.4M
2021-12-13 20.95 21.00 20.50 20.85 1.0M
2021-12-10 20.45 20.65 20.25 20.50 0.7M
2021-12-09 20.15 20.55 19.30 20.25 0.9M
2021-12-08 20.00 20.25 18.95 20.00 0.8M
2021-12-07 19.00 19.80 18.95 19.65 0.7M
2021-12-06 19.30 19.40 18.70 19.00 1.5M
2021-12-03 19.25 19.35 18.70 19.15 1.1M
2021-12-02 19.15 19.15 18.50 19.10 0.9M
2021-12-01 18.90 19.00 18.60 18.85 0.6M
2021-11-30 18.50 19.05 18.30 18.70 0.9M
2021-11-29 18.45 18.65 17.05 18.55 0.9M
2021-11-26 18.75 18.75 17.95 18.25 0.7M
2021-11-25 18.10 18.50 18.00 18.40 1.9M
2021-11-24 17.60 18.20 17.55 17.95 0.9M
2021-11-23 17.50 17.80 17.10 17.70 1.2M
2021-11-22 17.90 17.95 17.00 17.20 0.9M
2021-11-18 16.70 17.60 16.60 17.25 2.2M
2021-11-17 15.65 16.80 15.40 16.55 3.9M
2021-11-16 17.00 17.00 15.50 15.85 1.4M
2021-11-15 17.00 17.15 16.40 16.65 1.1M
2021-11-12 16.80 17.20 16.50 17.05 1.7M
2021-11-11 16.90 17.40 16.30 16.60 0.9M
2021-11-10 17.30 17.30 16.75 16.90 1.1M
2021-11-09 17.25 17.60 16.30 17.00 1.1M
2021-11-08 17.50 17.50 17.05 17.20 0.5M
2021-11-04 17.20 17.50 17.20 17.30 0.2M
2021-11-03 17.35 17.50 16.90 17.15 0.8M
2021-11-02 17.30 17.70 16.90 17.35 1.3M
2021-11-01 17.05 17.55 16.50 17.35 1.2M
2021-10-29 17.00 17.25 15.85 16.90 1.0M
2021-10-28 16.80 17.30 16.40 17.05 1.1M
2021-10-27 16.90 17.40 16.50 16.90 1.0M
2021-10-26 16.40 17.50 16.00 16.85 1.2M
2021-10-25 16.85 17.05 16.05 16.35 1.1M
2021-10-22 16.85 17.70 16.50 16.85 1.8M
2021-10-21 16.90 16.90 15.95 16.30 1.3M
2021-10-20 17.05 17.25 16.10 16.55 0.7M
2021-10-19 18.25 18.25 16.95 17.15 1.2M
2021-10-18 18.00 18.10 17.70 18.00 1.2M
2021-10-14 17.50 18.00 17.05 17.85 1.2M
2021-10-13 16.85 17.80 16.65 17.50 1.4M
2021-10-12 17.40 17.60 16.65 16.85 1.1M
2021-10-11 17.30 17.35 16.60 17.20 1.4M
2021-10-08 16.85 17.10 16.20 16.90 1.6M
2021-10-07 15.80 16.75 15.50 16.35 1.5M
2021-10-06 15.90 16.10 15.45 15.65 1.2M
2021-10-05 15.65 16.15 15.65 15.80 1.4M
2021-10-04 15.15 15.80 15.10 15.65 1.4M
2021-10-01 15.20 15.30 14.80 15.15 1.0M
2021-09-30 14.50 15.25 14.45 15.10 1.3M
2021-09-29 14.85 15.00 14.35 14.60 1.2M
2021-09-28 15.35 15.60 14.75 14.90 0.8M
2021-09-27 15.85 15.85 14.95 15.20 1.4M
2021-09-24 15.50 15.65 15.20 15.40 1.3M
2021-09-23 14.70 15.10 14.40 15.05 1.3M
2021-09-22 14.45 14.75 13.90 14.45 1.1M
2021-09-21 13.70 14.35 13.70 14.25 1.0M
2021-09-20 13.90 14.10 13.65 13.75 0.7M
2021-09-17 15.10 15.15 13.85 13.90 0.7M
2021-09-16 14.20 15.15 13.85 14.55 0.7M
2021-09-15 15.50 16.05 14.55 14.55 1.8M
2021-09-14 15.40 15.80 15.15 15.30 1.2M
2021-09-13 14.95 15.40 14.90 15.05 1.2M
2021-09-09 14.63 14.73 14.60 14.68 1.8M
2021-09-08 14.61 14.62 14.41 14.53 1.9M
2021-09-07 14.52 14.52 14.40 14.50 0.9M
2021-09-06 14.40 14.50 14.24 14.41 1.1M
2021-09-03 14.30 14.31 14.18 14.30 1.0M
2021-09-02 14.20 14.23 14.05 14.20 1.1M
2021-09-01 14.05 14.34 13.98 14.09 1.1M
2021-08-31 13.95 14.09 13.87 14.05 1.1M
2021-08-30 13.60 13.90 13.60 13.83 1.5M
2021-08-27 13.34 13.51 13.30 13.46 1.0M
2021-08-26 13.30 13.36 13.23 13.33 0.8M
2021-08-25 13.20 13.32 13.15 13.28 0.9M
2021-08-24 12.94 13.19 12.87 13.17 1.2M
2021-08-23 12.93 13.13 12.75 12.93 0.6M
2021-08-20 13.50 13.50 12.70 12.89 0.6M
2021-08-18 12.90 13.10 12.84 12.97 1.3M
2021-08-17 12.68 12.96 12.61 12.80 0.9M
2021-08-16 12.73 12.78 12.48 12.62 0.8M
2021-08-13 12.30 12.50 12.10 12.46 0.5M
2021-08-12 11.52 12.18 11.52 12.13 0.7M
2021-08-11 12.36 12.43 11.65 12.01 0.9M
2021-08-10 11.85 12.20 11.84 12.12 0.5M
2021-08-09 11.79 11.90 11.40 11.85 0.9M
2021-08-06 11.63 11.68 11.53 11.64 0.5M
2021-08-05 11.78 11.78 11.57 11.63 0.5M
2021-08-04 12.00 12.00 11.75 11.78 0.4M
2021-08-03 11.48 11.80 11.43 11.69 1.1M
2021-08-02 11.38 11.50 11.30 11.46 0.4M
2021-07-30 11.54 11.54 11.19 11.31 0.6M
2021-07-29 11.17 11.26 11.05 11.25 0.5M
2021-07-28 11.20 11.20 10.87 11.06 0.3M
2021-07-27 11.20 11.20 11.04 11.08 0.7M
2021-07-26 11.10 11.10 10.85 11.03 0.7M
2021-07-23 10.79 10.95 10.79 10.92 0.5M
2021-07-22 10.58 10.85 10.58 10.76 0.5M
2021-07-20 10.75 10.75 10.43 10.53 0.6M
2021-07-19 10.80 10.80 10.54 10.58 0.4M
2021-07-16 10.87 10.88 10.72 10.80 0.5M
2021-07-15 10.68 10.84 10.65 10.81 0.8M
2021-07-14 10.69 10.70 10.55 10.59 0.6M
2021-07-13 10.64 10.64 10.33 10.48 0.6M
2021-07-12 9.96 10.24 9.70 10.13 0.4M
2021-07-09 9.96 9.96 9.80 9.90 0.3M
2021-07-08 10.10 10.10 9.91 9.93 0.5M
2021-07-07 10.07 10.07 9.90 10.02 0.4M
2021-07-06 9.99 9.99 9.78 9.87 0.4M
2021-07-05 9.00 9.53 9.00 9.52 0.9M
2021-07-02 9.25 9.26 9.25 9.26 0.2M
2021-07-01 9.18 9.31 9.18 9.27 0.4M
2021-06-30 9.15 9.30 9.15 9.29 0.3M
2021-06-29 8.99 9.15 8.99 9.13 0.6M
2021-06-28 8.85 9.02 8.85 9.01 0.3M
2021-06-25 8.65 8.91 8.65 8.91 0.3M
2021-06-24 8.80 8.80 8.79 8.80 0.2M
2021-06-23 7.89 8.50 7.89 8.50 0.5M
2021-06-22 8.30 8.30 8.30 8.30 0.1M
2021-06-21 7.90 8.23 7.90 8.22 0.2M
2021-06-18 7.80 8.15 7.80 8.09 0.6M
2021-06-17 7.88 8.15 7.87 8.11 0.6M
2021-06-16 8.28 8.29 8.28 8.28 0.2M
2021-06-15 8.25 8.26 8.25 8.26 0.2M
2021-06-14 7.86 8.12 7.86 8.03 0.4M
2021-06-11 8.10 8.28 8.10 8.27 0.2M
2021-06-10 8.21 8.22 8.21 8.22 0.2M
2021-06-09 8.03 8.19 8.03 8.11 0.8M
2021-06-08 8.20 8.20 8.01 8.07 0.4M
2021-06-07 8.03 8.10 8.03 8.09 0.3M
2021-06-04 8.02 8.04 8.02 8.04 0.2M
2021-06-03 7.80 7.96 7.33 7.83 1.0M
2021-06-02 7.40 7.71 7.40 7.70 0.3M
2021-06-01 7.47 7.48 7.47 7.48 0.2M
2021-05-31 7.45 7.50 7.45 7.49 0.3M
2021-05-28 7.47 7.50 7.47 7.49 0.2M
2021-05-27 7.29 7.33 7.29 7.32 0.5M
2021-05-26 7.18 7.22 7.18 7.22 0.3M
2021-05-25 7.10 7.13 7.10 7.11 0.2M
2021-05-24 6.95 7.04 6.95 7.03 0.5M
2021-05-21 6.85 6.95 6.62 6.94 0.6M
2021-05-20 6.73 6.73 6.73 6.73 0.1M
2021-05-19 6.59 6.60 6.50 6.57 0.3M
2021-05-18 6.27 6.45 6.27 6.45 0.6M
2021-05-17 6.30 6.33 6.30 6.33 0.2M
2021-05-14 6.04 6.11 6.04 6.09 0.5M
2021-05-12 6.03 6.04 5.98 5.99 0.6M
2021-05-11 5.98 6.00 5.98 6.00 0.2M
2021-05-10 6.05 6.05 5.98 6.01 0.3M
2021-05-07 5.97 5.98 5.96 5.97 0.3M
2021-05-06 5.62 5.84 5.59 5.84 0.5M
2021-05-05 5.36 5.69 5.36 5.66 0.9M
2021-05-04 5.45 5.55 5.45 5.48 0.4M
2021-05-03 5.10 5.42 5.10 5.41 0.3M
2021-04-30 5.21 5.28 5.21 5.28 0.4M
2021-04-29 5.30 5.30 5.30 5.30 0.2M
2021-04-28 4.93 5.15 4.93 5.13 0.6M
2021-04-27 4.73 4.97 4.73 4.97 0.3M
2021-04-26 4.45 4.78 4.45 4.77 0.3M
2021-04-23 4.45 4.61 4.45 4.59 0.3M
2021-04-22 4.46 4.46 4.46 4.46 0.1M
2021-04-20 4.68 4.69 4.67 4.68 0.3M
2021-04-19 4.35 4.54 4.35 4.52 0.3M
2021-04-16 4.26 4.61 4.26 4.58 0.6M
2021-04-15 4.44 4.48 4.44 4.48 0.2M
2021-04-13 4.25 4.36 4.25 4.35 0.5M
2021-04-09 4.04 4.22 4.04 4.21 0.4M
2021-04-08 4.08 4.08 4.08 4.08 0.1M
2021-04-07 4.03 4.13 4.03 4.13 0.2M
2021-04-06 4.04 4.33 4.04 4.23 0.4M
2021-04-05 3.98 4.14 3.98 4.13 0.4M
2021-04-01 4.10 4.23 4.09 4.18 0.3M
2021-03-31 4.10 4.30 4.10 4.30 0.5M
2021-03-30 4.11 4.18 4.11 4.15 0.9M
2021-03-26 4.13 4.13 4.13 4.13 0.1M
2021-03-25 4.15 4.17 4.15 4.16 0.2M
2021-03-24 4.04 4.05 4.04 4.05 0.2M
2021-03-23 4.04 4.04 4.00 4.01 0.5M
2021-03-22 4.07 4.07 4.07 4.07 0.2M
2021-03-19 3.99 4.16 3.99 4.12 0.6M
2021-03-18 3.86 4.06 3.77 4.03 0.8M
2021-03-17 4.10 4.10 3.90 3.95 0.4M
2021-03-16 3.89 3.92 3.89 3.91 0.2M
2021-03-12 3.80 3.82 3.80 3.82 0.2M
2021-03-10 3.67 3.74 3.67 3.73 0.3M
2021-03-09 3.60 3.66 3.60 3.66 0.2M
2021-03-08 3.57 3.58 3.57 3.57 0.2M
2021-03-05 3.39 3.53 3.39 3.53 1.2M
2021-03-04 3.44 3.47 3.44 3.47 0.2M
2021-03-03 3.35 3.44 3.22 3.44 0.6M
2021-03-02 3.12 3.40 3.12 3.32 0.8M
2021-03-01 3.23 3.30 3.23 3.27 0.2M
2021-02-26 3.28 3.30 3.28 3.29 0.2M
2021-02-25 3.02 3.23 3.02 3.22 1.0M
2021-02-23 3.03 3.20 3.03 3.17 0.9M
2021-02-18 3.05 3.08 3.05 3.07 0.2M
2021-02-17 3.06 3.09 3.06 3.08 0.3M
2021-02-16 3.05 3.05 3.00 3.00 0.6M
2021-02-15 2.98 3.08 2.98 3.07 0.5M
2021-02-12 2.98 2.98 2.98 2.98 0.1M
2021-02-11 2.96 2.96 2.96 2.96 0.2M
2021-02-10 2.92 2.94 2.92 2.93 0.2M
2021-02-09 2.70 2.92 2.70 2.91 0.4M
2021-02-08 2.82 2.82 2.82 2.82 0.1M
2021-02-05 2.71 2.73 2.71 2.72 0.2M
2021-02-04 2.83 2.85 2.83 2.85 0.2M
2021-02-03 2.76 2.80 2.74 2.80 0.6M
2021-02-02 2.61 2.71 2.60 2.71 0.2M
2021-02-01 2.48 2.67 2.48 2.62 0.6M
2021-01-29 2.48 2.48 2.48 2.48 0.1M
2021-01-28 2.76 2.77 2.65 2.65 0.6M
2021-01-27 2.77 2.79 2.72 2.74 0.4M
2021-01-25 2.49 2.79 2.49 2.79 1.0M
2021-01-22 2.76 2.76 2.76 2.76 0.1M
2021-01-20 2.82 2.82 2.82 2.82 0.2M
2021-01-18 2.89 2.89 2.82 2.82 0.2M
2021-01-15 2.84 2.84 2.84 2.84 0.1M
2021-01-14 2.82 2.85 2.82 2.85 0.2M
2021-01-13 2.77 2.86 2.77 2.81 0.2M
2021-01-12 2.73 2.73 2.72 2.72 0.2M
2021-01-11 2.66 2.67 2.66 2.66 0.2M
2021-01-08 2.49 2.60 2.49 2.60 0.7M
2021-01-07 2.48 2.49 2.48 2.48 0.3M
2021-01-06 2.26 2.39 2.26 2.38 0.4M
2021-01-05 2.19 2.40 2.19 2.28 1.4M
2021-01-04 2.54 2.54 2.33 2.36 1.9M
2021-01-01 2.29 2.33 2.29 2.32 0.3M