Ganesh Benzoplast Limited (BOM:500153)
India · Delayed Price · Currency is INR 86.60
-2.00 (-2.26%)
At close: Oct 23, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 89.55 | 91.50 | 84.40 | 86.60 | 86.60 | -2.26% | 5,262 |
| Oct 22, 2026 | 82.30 | 89.55 | 82.30 | 88.60 | 88.60 | 3.87% | 18,173 |
| Oct 21, 2026 | 88.50 | 91.65 | 84.25 | 85.30 | 85.30 | -3.78% | 21,806 |
| Oct 19, 2026 | 94.45 | 94.45 | 88.50 | 88.65 | 88.65 | -4.83% | 16,611 |
| Oct 16, 2026 | 90.60 | 95.25 | 90.50 | 93.15 | 93.15 | 0.81% | 7,733 |
| Oct 15, 2026 | 97.25 | 97.25 | 92.40 | 92.40 | 92.40 | -4.99% | 41,293 |
| Oct 14, 2026 | 97.20 | 99.65 | 95.80 | 97.25 | 97.25 | -0.87% | 6,064 |
| Oct 13, 2026 | 96.55 | 105.00 | 95.80 | 98.10 | 98.10 | -2.68% | 62,909 |
| Oct 12, 2026 | 104.00 | 104.00 | 100.80 | 100.80 | 100.80 | -5.00% | 16,103 |
| Oct 9, 2026 | 105.95 | 109.95 | 105.95 | 106.10 | 106.10 | -4.84% | 45,622 |
| Oct 8, 2026 | 117.35 | 117.35 | 111.50 | 111.50 | 111.50 | -4.99% | 75,312 |
| Oct 7, 2026 | 108.10 | 117.35 | 106.55 | 117.35 | 117.35 | 4.96% | 137,316 |
| Oct 6, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -4.97% | 50,285 |
| Oct 5, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | -4.97% | 13,721 |
| Oct 1, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | -4.99% | 10,451 |
| Sep 30, 2026 | 142.00 | 142.00 | 130.30 | 130.30 | 130.30 | -4.99% | 54,421 |
| Sep 29, 2026 | 139.90 | 142.00 | 131.10 | 137.15 | 137.15 | 0.07% | 34,590 |
| Sep 28, 2026 | 132.10 | 138.65 | 129.50 | 137.05 | 137.05 | 3.79% | 33,225 |
| Sep 25, 2026 | 126.80 | 132.10 | 122.00 | 132.05 | 132.05 | 4.93% | 18,544 |
| Sep 24, 2026 | 129.50 | 131.50 | 125.85 | 125.85 | 125.85 | -3.86% | 21,121 |
| Sep 23, 2026 | 125.35 | 131.30 | 125.35 | 130.90 | 130.90 | 4.68% | 24,234 |
| Sep 22, 2026 | 125.05 | 126.00 | 124.00 | 125.05 | 125.05 | -1.15% | 2,985 |
| Sep 21, 2026 | 126.80 | 128.95 | 124.25 | 126.50 | 126.50 | -0.24% | 5,145 |
| Sep 18, 2026 | 125.95 | 130.50 | 123.85 | 126.80 | 126.80 | 1.00% | 14,142 |
| Sep 17, 2026 | 119.90 | 125.55 | 119.90 | 125.55 | 125.55 | 4.97% | 12,053 |
| Sep 16, 2026 | 125.00 | 125.00 | 119.40 | 119.60 | 119.60 | -4.81% | 18,017 |
| Sep 15, 2026 | 133.60 | 134.45 | 125.65 | 125.65 | 125.65 | -4.99% | 14,762 |
| Sep 11, 2026 | 132.10 | 133.50 | 128.55 | 132.25 | 132.25 | -1.49% | 9,118 |
| Sep 10, 2026 | 130.00 | 135.00 | 125.35 | 134.25 | 134.25 | 3.87% | 37,268 |
| Sep 9, 2026 | 129.90 | 135.45 | 125.00 | 129.25 | 129.25 | 0.19% | 16,353 |
| 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% | 11,927 |
| 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 |