Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	97.05	97.33	94.12	94.38	94.38	-4.24%	3,103
May 14, 2026	95.89	99.00	94.50	98.56	98.56	4.92%	9,315
May 13, 2026	91.39	95.62	89.88	93.94	93.94	4.03%	10,893
May 12, 2026	94.22	94.26	89.23	90.30	90.30	-3.65%	8,670
May 11, 2026	94.15	95.50	93.20	93.72	93.72	-1.95%	16,973
May 8, 2026	101.34	101.35	94.74	95.58	95.58	-5.68%	28,423
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