Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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