Ganesh Benzoplast Limited (BOM:500153)
India · Delayed Price · Currency is INR 80.44
+5.63 (7.53%)
At close: Mar 5, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 75.03 | 82.18 | 74.79 | 80.44 | 80.44 | 7.53% | 21,998 |
| Mar 4, 2026 | 72.05 | 77.10 | 72.04 | 74.81 | 74.81 | -5.20% | 25,081 |
| Mar 2, 2026 | 80.50 | 81.19 | 78.03 | 78.91 | 78.91 | -4.11% | 14,011 |
| Feb 27, 2026 | 82.80 | 83.40 | 81.77 | 82.29 | 82.29 | -2.12% | 5,474 |
| Feb 26, 2026 | 80.50 | 84.90 | 80.50 | 84.07 | 84.07 | 2.96% | 13,469 |
| Feb 25, 2026 | 82.89 | 83.32 | 81.20 | 81.65 | 81.65 | -1.15% | 3,760 |
| Feb 24, 2026 | 88.50 | 88.50 | 81.05 | 82.60 | 82.60 | -5.75% | 5,763 |
| Feb 23, 2026 | 88.66 | 91.06 | 87.16 | 87.64 | 87.64 | -0.15% | 16,417 |
| Feb 20, 2026 | 80.00 | 89.99 | 79.76 | 87.77 | 87.77 | 8.36% | 1,034,647 |
| Feb 19, 2026 | 79.80 | 81.31 | 78.80 | 81.00 | 81.00 | 1.75% | 7,578 |
| Feb 18, 2026 | 77.09 | 79.82 | 77.09 | 79.61 | 79.61 | 3.20% | 2,616 |
| Feb 17, 2026 | 77.84 | 79.60 | 76.63 | 77.14 | 77.14 | -0.71% | 3,808 |
| Feb 16, 2026 | 79.98 | 79.98 | 77.32 | 77.69 | 77.69 | -2.78% | 5,011 |
| Feb 13, 2026 | 81.99 | 82.14 | 77.05 | 79.91 | 79.91 | -2.55% | 6,972 |
| Feb 12, 2026 | 80.07 | 83.64 | 78.59 | 82.00 | 82.00 | 1.93% | 176,310 |
| Feb 11, 2026 | 80.28 | 81.21 | 79.90 | 80.45 | 80.45 | 0.07% | 5,848 |
| Feb 10, 2026 | 80.40 | 82.89 | 79.92 | 80.39 | 80.39 | -0.65% | 113,314 |
| Feb 9, 2026 | 74.03 | 81.00 | 74.03 | 80.92 | 80.92 | 8.11% | 7,419 |
| Feb 6, 2026 | 75.23 | 75.35 | 73.40 | 74.85 | 74.85 | -0.52% | 3,469 |
| Feb 5, 2026 | 75.52 | 75.52 | 72.26 | 75.24 | 75.24 | -0.21% | 6,255 |
| Feb 4, 2026 | 73.07 | 76.00 | 72.43 | 75.40 | 75.40 | 4.33% | 17,476 |
| Feb 3, 2026 | 68.01 | 73.05 | 68.01 | 72.27 | 72.27 | 4.68% | 5,606 |
| Feb 2, 2026 | 69.70 | 70.08 | 67.93 | 69.04 | 69.04 | -1.17% | 5,559 |
| Feb 1, 2026 | 70.52 | 71.13 | 69.65 | 69.86 | 69.86 | -3.91% | 7,270 |
| Jan 30, 2026 | 70.75 | 73.30 | 69.76 | 72.70 | 72.70 | 2.32% | 2,332 |
| Jan 29, 2026 | 71.02 | 71.47 | 70.39 | 71.05 | 71.05 | 0.64% | 1,780 |
| Jan 28, 2026 | 71.09 | 72.51 | 70.60 | 70.60 | 70.60 | 0.79% | 1,177 |
| Jan 27, 2026 | 74.90 | 74.90 | 69.99 | 70.05 | 70.05 | -3.96% | 4,011 |
| Jan 23, 2026 | 74.30 | 75.19 | 72.79 | 72.94 | 72.94 | -2.51% | 2,003 |
| Jan 22, 2026 | 74.50 | 75.78 | 74.12 | 74.82 | 74.82 | 0.39% | 6,124 |
| Jan 21, 2026 | 73.00 | 74.53 | 71.35 | 74.53 | 74.53 | 2.10% | 3,583 |
| Jan 20, 2026 | 75.11 | 75.64 | 72.65 | 73.00 | 73.00 | -4.59% | 4,882 |
| Jan 19, 2026 | 77.71 | 77.85 | 76.00 | 76.51 | 76.51 | -1.61% | 3,114 |
| Jan 16, 2026 | 77.00 | 78.07 | 76.16 | 77.76 | 77.76 | 1.61% | 5,619 |
| Jan 14, 2026 | 78.08 | 78.30 | 76.50 | 76.53 | 76.53 | -1.38% | 3,493 |
| Jan 13, 2026 | 78.40 | 78.63 | 76.63 | 77.60 | 77.60 | -0.09% | 6,219 |
| Jan 12, 2026 | 77.16 | 78.25 | 76.25 | 77.67 | 77.67 | -0.33% | 7,768 |
| Jan 9, 2026 | 78.01 | 80.98 | 76.77 | 77.93 | 77.93 | -2.62% | 16,841 |
| Jan 8, 2026 | 77.85 | 81.48 | 77.85 | 80.03 | 80.03 | -1.20% | 9,676 |
| Jan 7, 2026 | 80.62 | 82.09 | 79.33 | 81.00 | 81.00 | 0.27% | 6,520 |
| Jan 6, 2026 | 81.31 | 81.68 | 80.29 | 80.78 | 80.78 | -1.33% | 1,168 |
| Jan 5, 2026 | 80.81 | 81.96 | 80.50 | 81.87 | 81.87 | 0.69% | 3,678 |
| Jan 2, 2026 | 81.74 | 82.50 | 81.01 | 81.31 | 81.31 | 0.16% | 642 |
| Jan 1, 2026 | 82.46 | 82.46 | 81.03 | 81.18 | 81.18 | -0.45% | 320 |
| Dec 31, 2025 | 84.00 | 84.00 | 81.00 | 81.55 | 81.55 | 0.93% | 856 |
| Dec 30, 2025 | 79.01 | 82.50 | 79.01 | 80.80 | 80.80 | -0.60% | 2,416 |
| Dec 29, 2025 | 80.59 | 81.50 | 80.00 | 81.29 | 81.29 | 0.20% | 774 |
| Dec 26, 2025 | 79.91 | 81.99 | 79.91 | 81.13 | 81.13 | -1.05% | 4,078 |
| Dec 24, 2025 | 81.01 | 83.97 | 81.01 | 81.99 | 81.99 | -0.01% | 2,681 |
| Dec 23, 2025 | 81.70 | 82.02 | 81.20 | 82.00 | 82.00 | 1.31% | 1,756 |