Ganesh Benzoplast Limited (BOM:500153)
India · Delayed Price · Currency is INR 129.00
-1.05 (-0.81%)
At close: Sep 8, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 134.00 | 136.55 | 127.00 | 129.00 | 129.00 | -0.81% | 39,250 |
| Sep 7, 2026 | 124.85 | 130.05 | 124.85 | 130.05 | 130.05 | 4.96% | 260,373 |
| Sep 4, 2026 | 120.05 | 125.50 | 120.05 | 123.90 | 123.90 | 1.39% | 13,800 |
| Sep 3, 2026 | 124.00 | 126.50 | 118.20 | 122.20 | 122.20 | -1.45% | 48,036 |
| Sep 2, 2026 | 117.50 | 124.00 | 113.15 | 124.00 | 124.00 | 5.00% | 82,702 |
| Sep 1, 2026 | 115.95 | 121.35 | 115.95 | 118.10 | 118.10 | 2.16% | 19,798 |
| Aug 31, 2026 | 118.40 | 121.00 | 115.00 | 115.60 | 115.60 | -4.38% | 15,887 |
| Aug 28, 2026 | 127.80 | 129.00 | 120.00 | 120.90 | 120.90 | -2.38% | 7,098 |
| Aug 27, 2026 | 122.50 | 126.00 | 120.30 | 123.85 | 123.85 | 1.93% | 12,128 |
| Aug 26, 2026 | 120.50 | 124.65 | 118.80 | 121.50 | 121.50 | 0.83% | 11,827 |
| Aug 25, 2026 | 121.00 | 122.50 | 118.50 | 120.50 | 120.50 | -0.66% | 2,947 |
| Aug 24, 2026 | 123.90 | 125.90 | 119.05 | 121.30 | 121.30 | -2.10% | 8,831 |
| Aug 21, 2026 | 121.00 | 123.90 | 121.00 | 123.90 | 123.90 | 5.00% | 13,715 |
| Aug 20, 2026 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 4.98% | 19,404 |
| Aug 19, 2026 | 112.05 | 117.00 | 112.05 | 112.40 | 112.40 | -2.26% | 4,141 |
| Aug 18, 2026 | 120.90 | 120.90 | 112.60 | 115.00 | 115.00 | -1.41% | 6,089 |
| Aug 17, 2026 | 120.00 | 120.00 | 116.45 | 116.65 | 116.65 | 0.13% | 3,890 |
| Aug 14, 2026 | 114.00 | 118.60 | 112.50 | 116.50 | 116.50 | 1.57% | 10,892 |
| Aug 13, 2026 | 112.80 | 115.95 | 110.10 | 114.70 | 114.70 | 2.50% | 10,964 |
| Aug 12, 2026 | 116.95 | 116.95 | 111.75 | 111.90 | 111.90 | -4.85% | 16,072 |
| Aug 11, 2026 | 122.90 | 123.90 | 116.00 | 117.60 | 117.60 | -1.18% | 4,479 |
| Aug 10, 2026 | 122.85 | 122.85 | 118.00 | 119.00 | 119.00 | -0.79% | 8,767 |
| Aug 7, 2026 | 118.00 | 123.00 | 116.30 | 119.95 | 119.95 | -0.17% | 17,388 |
| Aug 6, 2026 | 117.25 | 124.95 | 117.25 | 120.15 | 120.15 | -0.46% | 10,523 |
| Aug 5, 2026 | 120.40 | 126.20 | 120.00 | 120.70 | 120.70 | 0.25% | 27,826 |
| Aug 4, 2026 | 113.20 | 120.45 | 113.20 | 120.40 | 120.40 | 4.92% | 41,450 |
| Aug 3, 2026 | 111.00 | 116.25 | 110.80 | 114.75 | 114.75 | 1.91% | 99,501 |
| Jul 31, 2026 | 121.00 | 121.00 | 111.00 | 112.60 | 112.60 | -3.35% | 20,814 |
| Jul 30, 2026 | 121.10 | 122.95 | 114.00 | 116.50 | 116.50 | -4.78% | 66,956 |
| Jul 29, 2026 | 125.70 | 128.75 | 121.10 | 122.35 | 122.35 | -2.32% | 137,705 |
| Jul 28, 2026 | 114.40 | 130.00 | 111.85 | 125.25 | 125.25 | 11.73% | 471,475 |
| Jul 27, 2026 | 111.80 | 114.80 | 110.60 | 112.10 | 112.10 | 0.40% | 56,762 |
| Jul 24, 2026 | 113.00 | 113.80 | 109.00 | 111.65 | 111.65 | -1.76% | 30,948 |
| Jul 23, 2026 | 108.95 | 115.15 | 108.60 | 113.65 | 113.65 | 3.93% | 48,128 |
| Jul 22, 2026 | 105.35 | 117.85 | 103.30 | 109.35 | 109.35 | 3.01% | 327,204 |
| Jul 21, 2026 | 106.05 | 108.40 | 104.65 | 106.15 | 106.15 | -0.61% | 10,710 |
| Jul 20, 2026 | 104.00 | 107.00 | 103.80 | 106.80 | 106.80 | 2.15% | 6,507 |
| Jul 17, 2026 | 106.30 | 106.70 | 103.55 | 104.55 | 104.55 | -2.47% | 7,318 |
| Jul 16, 2026 | 103.60 | 110.30 | 103.15 | 107.20 | 107.20 | 3.08% | 52,117 |
| Jul 15, 2026 | 96.55 | 106.65 | 96.55 | 104.00 | 104.00 | 8.11% | 38,545 |
| Jul 14, 2026 | 98.05 | 98.20 | 95.35 | 96.20 | 96.20 | -2.34% | 5,499 |
| Jul 13, 2026 | 97.65 | 99.00 | 95.45 | 98.50 | 98.50 | 1.39% | 8,445 |
| Jul 10, 2026 | 98.30 | 98.75 | 96.55 | 97.15 | 97.15 | 0.67% | 8,309 |
| Jul 9, 2026 | 96.30 | 98.75 | 96.15 | 96.50 | 96.50 | 0.89% | 6,688 |
| Jul 8, 2026 | 97.95 | 99.40 | 95.00 | 95.65 | 95.65 | -2.60% | 7,512 |
| Jul 7, 2026 | 101.20 | 101.20 | 97.60 | 98.20 | 98.20 | -2.63% | 6,080 |
| Jul 6, 2026 | 103.35 | 103.80 | 100.20 | 100.85 | 100.85 | -2.23% | 13,245 |
| Jul 3, 2026 | 104.25 | 104.40 | 102.55 | 103.15 | 103.15 | 0.10% | 7,222 |
| Jul 2, 2026 | 102.80 | 103.90 | 102.05 | 103.05 | 103.05 | 0.24% | 9,158 |
| Jul 1, 2026 | 104.25 | 104.25 | 101.80 | 102.80 | 102.80 | -0.43% | 6,683 |