Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	104.75	104.75	101.44	103.24	103.24	0.05%	9,602
Jun 29, 2026	104.59	107.01	102.07	103.19	103.19	-0.32%	13,137
Jun 25, 2026	106.20	106.51	102.60	103.52	103.52	-2.14%	9,546
Jun 24, 2026	107.95	108.06	105.41	105.78	105.78	-1.79%	15,007
Jun 23, 2026	110.75	111.37	107.00	107.71	107.71	-1.07%	17,843
Jun 22, 2026	107.68	110.20	105.76	108.87	108.87	1.60%	38,775
Jun 19, 2026	105.77	110.20	104.56	107.16	107.16	1.91%	26,562
Jun 18, 2026	101.79	106.00	101.16	105.15	105.15	3.15%	39,392
Jun 17, 2026	104.04	105.49	100.00	101.94	101.94	-2.61%	26,098
Jun 16, 2026	106.01	106.88	104.00	104.67	104.67	-0.89%	13,653
Jun 15, 2026	110.40	110.52	105.11	105.61	105.61	-2.44%	32,041
Jun 12, 2026	110.42	113.05	108.03	108.25	108.25	0.18%	15,833
Jun 11, 2026	107.81	110.50	106.27	108.06	108.06	1.47%	27,101
Jun 10, 2026	111.50	111.50	105.90	106.49	106.49	-3.72%	11,121
Jun 9, 2026	109.10	113.00	109.10	110.60	110.60	2.26%	60,474
Jun 8, 2026	110.43	112.39	106.20	108.16	108.16	-3.04%	45,337
Jun 5, 2026	102.49	118.02	101.05	111.55	111.55	10.12%	158,245
Jun 4, 2026	94.00	103.07	93.43	101.30	101.30	7.35%	54,842
Jun 3, 2026	93.55	95.83	92.00	94.36	94.36	0.76%	7,676
Jun 2, 2026	93.13	95.44	93.13	93.65	93.65	-0.36%	13,132
Jun 1, 2026	97.40	97.40	93.59	93.99	93.99	-1.65%	6,652
May 29, 2026	99.49	99.80	94.11	95.57	95.57	-3.72%	28,519
May 27, 2026	98.01	100.90	96.94	99.26	99.26	0.54%	25,031
May 26, 2026	99.35	100.22	98.36	98.73	98.73	-0.71%	6,962
May 25, 2026	99.50	102.86	99.08	99.44	99.44	0.19%	15,380
May 22, 2026	99.05	101.23	97.88	99.25	99.25	0.62%	15,387
May 21, 2026	102.99	102.99	98.00	98.64	98.64	-2.46%	45,393
May 20, 2026	96.00	105.49	94.82	101.13	101.13	6.25%	91,559
May 19, 2026	94.10	95.75	93.63	95.18	95.18	3.05%	5,612
May 18, 2026	92.49	93.64	90.99	92.36	92.36	-2.14%	5,899