Ganesh Benzoplast Limited (BOM:500153)
India · Delayed Price · Currency is INR 123.80
-6.50 (-4.99%)
At close: Oct 1, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 122.90 | 123.90 | 116.00 | 117.60 | 117.60 | -1.18% | 4,479 |
| Aug 10, 2026 | 122.85 | 122.85 | 118.00 | 119.00 | 119.00 | -0.79% | 8,767 |
| Aug 7, 2026 | 118.00 | 123.00 | 116.30 | 119.95 | 119.95 | -0.17% | 17,388 |
| Aug 6, 2026 | 117.25 | 124.95 | 117.25 | 120.15 | 120.15 | -0.46% | 10,523 |
| Aug 5, 2026 | 120.40 | 126.20 | 120.00 | 120.70 | 120.70 | 0.25% | 27,826 |
| Aug 4, 2026 | 113.20 | 120.45 | 113.20 | 120.40 | 120.40 | 4.92% | 41,450 |
| Aug 3, 2026 | 111.00 | 116.25 | 110.80 | 114.75 | 114.75 | 1.91% | 99,501 |
| Jul 31, 2026 | 121.00 | 121.00 | 111.00 | 112.60 | 112.60 | -3.35% | 20,814 |
| Jul 30, 2026 | 121.10 | 122.95 | 114.00 | 116.50 | 116.50 | -4.78% | 66,956 |
| Jul 29, 2026 | 125.70 | 128.75 | 121.10 | 122.35 | 122.35 | -2.32% | 137,705 |
| 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 |