Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	84.35	86.50	83.44	83.66	83.66	-1.53%	6,310
Dec 1, 2025	86.05	87.34	82.98	84.96	84.96	0.05%	9,496
Nov 28, 2025	84.60	85.10	83.70	84.92	84.92	0.89%	5,203
Nov 27, 2025	85.99	85.99	83.82	84.17	84.17	-0.88%	4,879
Nov 26, 2025	81.67	89.58	81.60	84.92	84.92	4.52%	25,542
Nov 25, 2025	82.00	82.00	80.67	81.25	81.25	-0.07%	2,452
Nov 24, 2025	82.71	83.20	79.26	81.31	81.31	-0.91%	11,408
Nov 21, 2025	84.90	84.90	82.00	82.06	82.06	-3.49%	9,267
Nov 20, 2025	87.50	87.50	85.00	85.03	85.03	-1.89%	2,379
Nov 19, 2025	85.25	87.73	84.86	86.67	86.67	1.23%	7,456
Nov 18, 2025	85.90	86.59	84.05	85.62	85.62	0.01%	8,415
Nov 17, 2025	85.00	87.75	82.74	85.61	85.61	3.02%	9,387
Nov 14, 2025	85.00	85.12	81.00	83.10	83.10	1.98%	28,566
Nov 13, 2025	85.00	87.50	81.00	81.49	81.49	-3.76%	20,997
Nov 12, 2025	83.92	86.10	83.77	84.67	84.67	0.57%	3,051