Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	102.41	102.62	100.60	101.34	101.34	-0.18%	6,559
May 6, 2026	100.86	102.49	100.86	101.52	101.52	1.46%	7,473
May 5, 2026	101.25	102.32	99.80	100.06	100.06	-1.35%	5,948
May 4, 2026	100.12	104.00	100.00	101.43	101.43	1.52%	9,868
Apr 30, 2026	101.00	103.50	99.30	99.91	99.91	-1.13%	5,821
Apr 29, 2026	104.64	105.75	100.10	101.05	101.05	-2.41%	14,547
Apr 28, 2026	104.54	105.22	102.21	103.55	103.55	1.03%	22,382
Apr 27, 2026	99.05	105.50	98.45	102.49	102.49	3.67%	51,739
Apr 24, 2026	96.14	101.35	96.14	98.86	98.86	5.30%	69,801
Apr 23, 2026	94.99	96.65	93.06	93.88	93.88	-1.56%	10,633
Apr 22, 2026	96.50	96.70	94.00	95.37	95.37	-0.79%	7,798
Apr 21, 2026	95.09	97.90	92.41	96.13	96.13	1.75%	20,817
Apr 20, 2026	98.01	100.00	93.56	94.48	94.48	-4.60%	24,691
Apr 17, 2026	97.40	99.25	96.76	99.04	99.04	1.43%	30,642
Apr 16, 2026	98.01	100.68	95.64	97.64	97.64	1.64%	33,141
Apr 15, 2026	94.04	99.38	93.54	96.06	96.06	3.61%	24,473
Apr 13, 2026	93.23	95.99	90.95	92.71	92.71	0.43%	28,947
Apr 10, 2026	81.87	94.05	81.87	92.31	92.31	11.62%	29,408
Apr 9, 2026	82.66	83.17	81.00	82.70	82.70	-0.10%	35,840
Apr 8, 2026	86.00	86.00	82.01	82.78	82.78	2.16%	5,255
Apr 7, 2026	79.63	82.23	79.63	81.03	81.03	0.73%	4,611
Apr 6, 2026	79.00	81.00	77.72	80.44	80.44	1.75%	1,954
Apr 2, 2026	76.00	79.62	75.45	79.06	79.06	1.79%	4,240
Apr 1, 2026	73.19	79.00	73.19	77.67	77.67	8.25%	4,357
Mar 30, 2026	75.88	75.88	71.35	71.75	71.75	-6.20%	6,866
Mar 27, 2026	79.42	79.43	76.11	76.49	76.49	-5.35%	17,087
Mar 25, 2026	80.98	82.72	80.00	80.81	80.81	1.20%	18,212
Mar 24, 2026	79.79	80.20	77.72	79.85	79.85	3.21%	7,743
Mar 23, 2026	74.73	80.18	74.42	77.37	77.37	1.43%	38,340
Mar 20, 2026	76.75	78.24	75.28	76.28	76.28	1.37%	2,338
Mar 19, 2026	77.00	77.27	74.51	75.25	75.25	-2.85%	18,493
Mar 18, 2026	77.56	78.81	77.28	77.46	77.46	0.95%	3,937
Mar 17, 2026	77.78	79.50	76.70	76.73	76.73	-1.44%	23,939
Mar 16, 2026	78.00	80.07	76.85	77.85	77.85	-1.89%	15,585
Mar 13, 2026	78.00	79.88	77.24	79.35	79.35	1.16%	12,098
Mar 12, 2026	77.23	78.94	76.41	78.44	78.44	0.33%	7,817
Mar 11, 2026	77.38	81.82	76.79	78.18	78.18	2.12%	27,599
Mar 10, 2026	77.40	77.97	76.11	76.56	76.56	0.51%	4,351
Mar 9, 2026	78.00	79.00	75.07	76.17	76.17	-4.41%	4,133
Mar 6, 2026	80.44	81.83	78.00	79.68	79.68	-0.94%	8,540
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