Ganesh Benzoplast Ltd

GNSB
🏛️ 印度 →
89.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 145.25 147.70 143.25 144.05 0.0M
2022-12-29 145.80 145.80 140.60 143.80 0.0M
2022-12-28 143.75 144.00 140.70 143.55 0.0M
2022-12-27 143.05 143.90 140.15 143.10 0.0M
2022-12-26 138.20 144.00 136.55 141.50 0.0M
2022-12-23 139.75 141.25 132.70 134.60 0.0M
2022-12-22 137.05 144.65 137.05 142.95 0.0M
2022-12-21 148.35 149.05 138.55 141.40 0.0M
2022-12-20 152.00 152.00 146.95 148.50 0.0M
2022-12-19 148.60 153.55 147.00 150.55 0.0M
2022-12-16 151.90 151.90 144.05 148.65 0.0M
2022-12-15 151.45 151.75 145.80 146.40 0.0M
2022-12-14 153.00 153.15 149.15 149.70 0.0M
2022-12-13 149.75 154.75 148.50 151.85 0.0M
2022-12-12 147.50 151.90 147.20 149.05 0.0M
2022-12-09 151.75 152.20 147.55 149.40 0.0M
2022-12-08 150.50 152.95 147.30 151.05 0.0M
2022-12-07 152.00 153.05 148.50 150.25 0.0M
2022-12-06 152.00 154.35 148.30 151.90 0.0M
2022-12-05 146.30 153.60 145.50 152.60 0.0M
2022-12-02 146.60 148.65 145.50 146.20 0.0M
2022-12-01 146.75 148.25 143.20 144.45 0.0M
2022-11-30 149.45 150.30 145.10 146.60 0.0M
2022-11-29 148.25 151.15 147.20 150.05 0.0M
2022-11-28 147.65 150.30 144.75 149.15 0.1M
2022-11-25 148.75 150.80 146.45 149.00 0.0M
2022-11-24 147.05 150.55 147.00 148.95 0.0M
2022-11-23 138.80 148.00 138.00 146.20 0.0M
2022-11-22 140.20 145.05 140.00 141.40 0.0M
2022-11-21 142.90 143.45 142.65 143.10 0.0M
2022-11-18 141.80 144.15 140.95 143.45 0.0M
2022-11-17 140.00 144.00 140.00 141.50 0.0M
2022-11-16 145.00 145.00 139.10 141.25 0.0M
2022-11-15 139.00 144.85 139.00 140.55 0.0M
2022-11-14 139.40 144.00 139.40 142.30 0.3M
2022-11-11 144.80 147.15 140.20 142.50 0.0M
2022-11-10 145.00 145.95 142.10 142.90 0.0M
2022-11-09 156.00 156.00 143.50 146.50 0.0M
2022-11-07 151.00 155.05 151.00 153.05 0.0M
2022-11-04 149.95 156.00 145.50 151.80 0.1M
2022-11-03 141.65 150.60 141.20 149.50 0.1M
2022-11-02 147.05 148.75 141.90 143.25 0.0M
2022-11-01 146.45 150.60 145.25 147.40 0.0M
2022-10-31 143.20 149.00 143.20 147.05 0.0M
2022-10-28 144.90 148.00 143.30 144.60 0.0M
2022-10-27 138.50 147.70 138.50 143.95 0.1M
2022-10-25 139.50 139.75 137.00 137.70 0.0M
2022-10-24 137.85 139.95 137.65 139.20 0.0M
2022-10-21 138.60 139.60 134.25 134.85 0.0M
2022-10-20 133.25 139.25 133.25 137.75 0.0M
2022-10-19 132.90 137.10 132.80 134.25 0.0M
2022-10-18 135.15 137.10 131.60 132.10 0.0M
2022-10-17 130.00 136.80 127.60 134.50 0.0M
2022-10-14 132.05 133.55 128.40 128.80 0.0M
2022-10-13 137.00 137.00 128.05 130.85 0.0M
2022-10-12 133.80 135.00 132.45 134.90 0.0M
2022-10-11 133.90 135.95 131.50 132.70 0.0M
2022-10-10 125.60 136.65 125.60 133.35 0.0M
2022-10-07 126.60 132.95 126.60 132.00 0.0M
2022-10-06 126.65 131.50 126.65 128.70 0.0M
2022-10-04 125.70 129.30 125.70 128.75 0.0M
2022-10-03 125.50 130.00 124.10 125.70 0.0M
2022-09-30 124.05 127.80 123.45 126.95 0.0M
2022-09-29 123.80 126.35 122.35 124.70 0.0M
2022-09-28 122.15 126.05 120.55 121.60 0.0M
2022-09-27 120.00 126.65 120.00 123.65 0.0M
2022-09-26 126.00 126.00 118.85 119.05 0.0M
2022-09-23 126.50 126.50 122.05 123.35 0.0M
2022-09-22 125.70 127.00 124.40 126.55 0.0M
2022-09-21 126.45 126.50 124.50 125.65 0.0M
2022-09-20 121.10 129.00 121.10 124.65 0.0M
2022-09-19 126.55 128.75 125.00 125.35 0.0M
2022-09-16 126.75 128.20 124.80 126.40 0.0M
2022-09-15 129.90 130.55 126.60 126.70 0.0M
2022-09-14 129.80 130.15 128.35 128.70 0.0M
2022-09-13 130.85 131.80 128.00 129.85 0.0M
2022-09-12 121.30 131.95 121.30 129.50 0.0M
2022-09-09 127.95 127.95 125.55 126.35 0.0M
2022-09-08 125.50 129.00 125.50 126.15 0.0M
2022-09-07 129.90 130.00 125.55 127.90 0.0M
2022-09-06 130.50 132.00 127.50 128.75 0.0M
2022-09-05 126.55 132.05 126.55 129.50 0.0M
2022-09-02 127.25 131.00 125.15 127.00 0.0M
2022-09-01 122.60 127.00 122.25 125.60 0.0M
2022-08-30 116.00 127.95 116.00 123.10 0.0M
2022-08-29 121.75 127.00 120.80 125.45 0.0M
2022-08-26 123.60 123.75 121.05 121.90 0.0M
2022-08-25 123.00 125.25 122.15 122.60 0.0M
2022-08-24 126.05 126.05 123.00 123.70 0.0M
2022-08-23 127.00 127.85 124.40 126.30 0.0M
2022-08-22 126.90 127.80 124.90 125.40 0.0M
2022-08-19 129.25 130.25 126.20 126.90 0.0M
2022-08-18 131.30 133.00 127.85 128.20 0.0M
2022-08-17 133.00 133.70 129.60 130.35 0.0M
2022-08-16 130.00 132.30 129.50 131.00 0.0M
2022-08-12 132.35 132.85 128.65 129.65 0.0M
2022-08-11 134.90 135.00 130.90 131.80 0.0M
2022-08-10 134.50 136.80 129.05 131.55 0.0M
2022-08-08 135.50 137.00 134.45 135.15 0.0M
2022-08-05 141.00 141.00 135.05 135.40 0.0M
2022-08-04 142.85 143.40 133.25 138.20 0.1M
2022-08-03 138.25 144.65 136.25 140.30 0.1M
2022-08-02 140.30 142.45 137.50 138.50 0.0M
2022-08-01 137.50 143.05 136.85 141.00 0.0M
2022-07-29 137.35 139.00 135.40 136.50 0.0M
2022-07-28 138.00 140.00 135.50 136.25 0.0M
2022-07-27 135.50 138.50 133.85 135.95 0.0M
2022-07-26 131.00 138.50 131.00 135.20 0.0M
2022-07-25 135.40 136.85 132.80 133.80 0.0M
2022-07-22 137.95 139.60 133.55 135.05 0.0M
2022-07-21 136.15 138.15 134.50 135.10 0.0M
2022-07-20 141.50 141.50 135.55 136.05 0.0M
2022-07-19 133.65 142.55 133.65 140.70 0.1M
2022-07-18 135.45 136.00 133.50 134.75 0.0M
2022-07-15 132.10 135.85 130.70 135.15 0.0M
2022-07-14 138.00 139.30 131.75 132.45 0.0M
2022-07-13 130.05 138.70 124.85 136.25 0.1M
2022-07-12 128.45 136.05 128.15 129.55 0.1M
2022-07-11 129.00 133.85 129.00 130.40 0.0M
2022-07-08 127.10 133.50 124.00 132.15 0.0M
2022-07-07 125.40 129.00 125.40 126.85 0.0M
2022-07-06 126.90 129.80 124.75 125.75 0.0M
2022-07-05 121.30 127.65 118.45 125.20 0.0M
2022-07-04 118.65 121.75 117.30 118.85 0.0M
2022-07-01 118.00 121.55 117.80 118.95 0.0M
2022-06-30 121.00 121.95 117.20 118.25 0.0M
2022-06-29 114.10 122.75 114.00 119.80 0.1M
2022-06-28 113.50 115.50 113.50 114.95 0.0M
2022-06-27 115.75 116.45 113.00 113.10 0.1M
2022-06-24 113.45 115.80 113.45 114.35 0.0M
2022-06-23 112.00 116.65 111.05 113.00 0.0M
2022-06-22 113.50 114.25 111.00 112.10 0.0M
2022-06-21 109.20 116.55 108.00 113.40 0.0M
2022-06-20 113.50 116.25 105.50 108.90 0.0M
2022-06-17 115.55 117.40 112.00 114.50 0.0M
2022-06-16 122.90 122.90 110.20 115.35 0.0M
2022-06-15 117.75 121.80 116.20 119.95 0.0M
2022-06-14 118.05 124.00 116.50 117.30 0.0M
2022-06-13 122.80 123.75 118.00 119.50 0.1M
2022-06-10 128.00 128.30 126.00 126.25 0.0M
2022-06-09 125.00 133.85 125.00 127.00 0.1M
2022-06-08 127.00 128.50 123.70 125.15 0.1M
2022-06-07 128.25 132.00 126.65 127.45 0.1M
2022-06-06 123.20 134.50 122.15 128.25 0.1M
2022-06-03 129.00 129.00 122.30 122.90 0.0M
2022-06-02 122.60 127.00 122.35 124.80 0.0M
2022-06-01 124.35 127.55 121.10 122.75 0.0M
2022-05-31 121.25 125.40 118.25 123.75 0.1M
2022-05-30 118.55 123.95 114.90 122.05 0.0M
2022-05-27 118.10 127.00 116.10 123.20 0.0M
2022-05-26 116.70 122.30 111.55 120.30 0.0M
2022-05-25 118.75 120.25 112.60 115.70 0.0M
2022-05-24 126.70 126.70 117.00 118.45 0.0M
2022-05-23 128.50 130.80 122.20 123.05 0.1M
2022-05-20 116.25 127.00 116.10 125.50 0.1M
2022-05-19 117.80 117.80 112.00 112.75 0.0M
2022-05-18 118.25 119.90 113.90 118.40 0.1M
2022-05-17 114.80 117.70 110.05 115.15 0.0M
2022-05-16 105.85 115.00 105.85 111.40 0.0M
2022-05-13 105.65 111.25 105.65 107.05 0.0M
2022-05-12 102.10 108.30 102.10 104.75 0.0M
2022-05-11 114.25 115.35 99.20 109.95 0.1M
2022-05-10 118.35 120.85 112.70 113.35 0.1M
2022-05-09 120.70 122.20 115.95 116.85 0.1M
2022-05-06 118.85 123.85 118.70 120.85 0.1M
2022-05-05 124.00 129.45 121.30 122.15 0.1M
2022-05-04 129.95 132.25 118.50 122.15 0.1M
2022-05-02 129.05 131.70 128.00 129.40 0.0M
2022-04-29 132.00 136.60 130.00 132.00 0.1M
2022-04-28 134.15 139.50 132.25 133.05 0.1M
2022-04-27 128.80 134.95 126.95 133.50 0.1M
2022-04-26 133.80 133.80 127.35 129.30 0.1M
2022-04-25 125.10 133.25 125.10 129.85 0.1M
2022-04-22 130.80 135.00 127.80 129.75 0.1M
2022-04-21 129.90 134.90 127.60 131.75 0.1M
2022-04-20 118.75 129.70 118.75 126.05 0.3M
2022-04-19 121.70 125.40 117.30 119.10 0.0M
2022-04-18 122.00 122.05 116.00 118.70 0.1M
2022-04-13 125.55 126.85 121.25 122.40 0.0M
2022-04-12 129.40 130.40 118.85 124.20 0.2M
2022-04-11 124.90 132.50 118.00 128.50 0.4M
2022-04-08 107.10 125.00 106.35 122.30 0.2M
2022-04-07 107.80 109.00 106.10 106.25 0.0M
2022-04-06 108.65 109.60 106.80 107.70 0.0M
2022-04-05 107.50 111.00 107.45 108.90 0.0M
2022-04-04 106.90 107.60 104.70 106.95 0.0M
2022-04-01 103.00 107.45 102.15 105.70 0.0M
2022-03-31 102.85 104.00 101.85 102.25 0.0M
2022-03-30 103.20 104.00 101.55 102.75 0.0M
2022-03-29 102.20 103.80 98.00 100.70 0.0M
2022-03-28 101.90 103.00 97.15 101.95 0.0M
2022-03-25 104.55 105.20 101.55 102.30 0.0M
2022-03-24 104.45 105.60 101.50 104.05 0.0M
2022-03-23 105.95 106.00 102.00 102.40 0.0M
2022-03-22 104.60 106.05 102.05 102.60 0.0M
2022-03-21 106.10 107.85 104.45 104.75 0.0M
2022-03-17 108.15 108.25 105.90 106.60 0.0M
2022-03-16 105.65 109.00 103.75 105.40 0.0M
2022-03-15 107.60 109.50 102.05 103.20 0.0M
2022-03-14 99.00 114.45 98.60 105.00 0.1M
2022-03-11 99.95 100.00 96.45 97.85 0.0M
2022-03-10 100.90 101.50 98.40 99.80 0.0M
2022-03-09 97.65 101.95 96.00 99.60 0.0M
2022-03-08 97.35 98.60 92.95 95.75 0.0M
2022-03-07 93.20 98.40 93.20 95.60 0.0M
2022-03-04 95.65 100.00 95.65 98.00 0.0M
2022-03-03 100.00 102.40 98.00 99.25 0.0M
2022-03-02 93.15 100.15 92.90 98.40 0.0M
2022-02-28 87.25 101.65 87.25 96.05 0.0M
2022-02-25 88.90 92.40 81.10 90.15 0.0M
2022-02-24 88.00 90.70 87.00 87.20 0.0M
2022-02-23 90.00 93.60 90.00 91.50 0.0M
2022-02-22 89.00 91.15 87.65 90.30 0.0M
2022-02-21 89.95 92.80 88.95 90.30 0.0M
2022-02-18 93.05 97.00 91.15 91.45 0.0M
2022-02-17 98.85 99.00 94.50 94.55 0.0M
2022-02-16 95.70 99.30 95.65 97.00 0.0M
2022-02-15 97.50 97.50 93.70 96.60 0.0M
2022-02-14 96.10 98.10 94.00 95.55 0.0M
2022-02-11 99.55 101.60 99.15 99.65 0.0M
2022-02-10 99.35 101.65 99.35 101.10 0.0M
2022-02-09 100.35 101.20 98.50 99.75 0.0M
2022-02-08 100.60 100.75 98.45 99.45 0.0M
2022-02-07 102.75 103.25 99.40 100.20 0.0M
2022-02-04 102.70 104.75 101.70 102.65 0.0M
2022-02-03 102.65 105.30 101.30 101.75 0.0M
2022-02-02 102.95 107.05 101.25 103.25 0.1M
2022-02-01 108.00 109.60 99.00 101.25 0.1M
2022-01-31 106.85 107.00 102.10 105.60 0.0M
2022-01-28 107.20 112.70 102.50 103.45 0.1M
2022-01-27 101.85 107.00 100.10 103.50 0.0M
2022-01-25 95.65 103.25 94.65 102.15 0.0M
2022-01-24 100.20 100.20 94.35 95.65 0.0M
2022-01-21 99.80 100.95 99.00 99.85 0.0M
2022-01-20 100.05 102.30 99.90 100.80 0.0M
2022-01-19 100.80 103.00 99.85 100.75 0.0M
2022-01-18 104.15 104.90 100.40 101.25 0.0M
2022-01-17 101.75 105.40 101.60 103.75 0.0M
2022-01-14 101.25 102.20 98.05 99.75 0.1M
2022-01-13 102.00 102.80 101.00 101.45 0.0M
2022-01-12 101.50 103.60 101.00 101.85 0.0M
2022-01-11 103.60 103.60 101.05 102.00 0.0M
2022-01-10 107.00 107.00 102.20 103.05 0.0M
2022-01-07 109.60 109.60 103.15 103.95 0.1M
2022-01-06 104.90 110.30 102.15 106.75 0.1M
2022-01-05 101.35 103.80 100.90 102.25 0.0M
2022-01-04 101.35 103.50 100.50 101.90 0.0M
2022-01-03 102.80 103.40 100.05 102.25 0.0M