Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	81.00	81.25	80.50	80.94	80.94	0.27%	1,829
Dec 19, 2025	81.00	81.80	80.50	80.72	80.72	-0.35%	3,082
Dec 18, 2025	79.34	82.99	78.32	81.00	81.00	3.25%	21,190
Dec 17, 2025	79.88	80.00	78.01	78.45	78.45	-2.05%	630
Dec 16, 2025	79.30	80.35	78.75	80.09	80.09	1.29%	1,295
Dec 15, 2025	79.14	80.48	78.15	79.07	79.07	-0.23%	5,906
Dec 12, 2025	79.85	80.02	78.84	79.25	79.25	-0.33%	2,056
Dec 11, 2025	78.78	80.10	78.36	79.51	79.51	1.35%	4,012
Dec 10, 2025	79.50	80.55	78.36	78.45	78.45	-0.46%	1,881
Dec 9, 2025	78.89	79.15	77.27	78.81	78.81	0.46%	6,136
Dec 8, 2025	80.00	80.00	78.20	78.45	78.45	-2.11%	6,672
Dec 5, 2025	81.41	81.68	79.53	80.14	80.14	-1.56%	8,962
Dec 4, 2025	81.01	82.27	80.78	81.41	81.41	-0.63%	1,386
Dec 3, 2025	83.38	83.38	81.91	81.93	81.93	-2.07%	2,317