Ganesh Holdings Limited (BOM:504397)
India · Delayed Price · Currency is INR 81.20
-3.40 (-4.02%)
At close: Feb 13, 2026
Ganesh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 83.50 | 87.00 | 80.55 | 81.20 | 81.20 | -4.02% | 191 |
| Feb 12, 2026 | 88.80 | 88.80 | 84.50 | 84.60 | 84.60 | -4.73% | 219 |
| Feb 11, 2026 | 91.50 | 92.75 | 88.80 | 88.80 | 88.80 | -4.93% | 33 |
| Feb 10, 2026 | 91.80 | 95.75 | 87.85 | 93.40 | 93.40 | 1.08% | 513 |
| Feb 9, 2026 | 95.50 | 95.50 | 92.25 | 92.40 | 92.40 | -4.74% | 9 |
| Feb 2, 2026 | 101.60 | 101.60 | 97.00 | 97.00 | 97.00 | -5.00% | 7 |
| Jan 27, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -4.98% | 300 |
| Jan 19, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -0.46% | 10 |
| Jan 12, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 4.96% | 90 |
| Jan 5, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -4.99% | 10 |
| Dec 26, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 2.13% | 1 |
| Dec 24, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | -0.01% | 100 |
| Dec 23, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | 2.66% | 101 |
| Dec 22, 2025 | 104.50 | 104.50 | 96.00 | 103.25 | 103.25 | 2.63% | 10,004 |
| Dec 19, 2025 | 107.00 | 107.00 | 100.00 | 100.60 | 100.60 | -2.31% | 336 |
| Dec 17, 2025 | 103.50 | 103.50 | 102.98 | 102.98 | 102.98 | 1.46% | 102 |
| Dec 16, 2025 | 99.50 | 102.00 | 99.50 | 101.50 | 101.50 | 4.10% | 4 |
| Dec 15, 2025 | 96.02 | 99.50 | 96.02 | 97.50 | 97.50 | 1.04% | 4 |
| Dec 11, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 3.46% | 2 |
| Dec 10, 2025 | 87.00 | 93.27 | 87.00 | 93.27 | 93.27 | 5.00% | 363 |
| Dec 8, 2025 | 92.00 | 92.00 | 88.55 | 88.83 | 88.83 | -4.66% | 23 |
| Dec 1, 2025 | 89.00 | 93.17 | 88.55 | 93.17 | 93.17 | - | 244 |
| Nov 24, 2025 | 96.99 | 96.99 | 93.17 | 93.17 | 93.17 | -5.00% | 15 |
| Nov 10, 2025 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | -5.00% | 13 |
| Nov 3, 2025 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | 4.78% | 2 |
| Oct 27, 2025 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -5.00% | 56 |
| Oct 23, 2025 | 111.75 | 111.75 | 103.70 | 103.70 | 103.70 | -4.99% | 151 |
| Oct 21, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 4.96% | 1 |
| Oct 20, 2025 | 103.98 | 103.99 | 103.95 | 103.99 | 103.99 | 4.01% | 102 |
| Oct 17, 2025 | 97.65 | 99.99 | 97.65 | 99.98 | 99.98 | 4.53% | 12 |
| Oct 16, 2025 | 93.25 | 95.65 | 93.25 | 95.65 | 95.65 | 4.94% | 3 |
| Oct 15, 2025 | 90.90 | 91.15 | 89.90 | 91.15 | 91.15 | 4.89% | 3 |
| Oct 14, 2025 | 94.65 | 94.65 | 85.65 | 86.90 | 86.90 | -3.61% | 2,959 |
| Oct 13, 2025 | 86.75 | 90.15 | 86.75 | 90.15 | 90.15 | 4.95% | 10 |
| Oct 10, 2025 | 85.75 | 85.90 | 85.00 | 85.90 | 85.90 | 4.88% | 104 |
| Oct 9, 2025 | 76.00 | 81.90 | 76.00 | 81.90 | 81.90 | 5.00% | 60 |
| Oct 8, 2025 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 4.97% | 26 |
| Oct 7, 2025 | 72.71 | 77.00 | 72.70 | 74.31 | 74.31 | -2.88% | 688 |
| Oct 6, 2025 | 74.61 | 82.42 | 74.61 | 76.51 | 76.51 | -2.54% | 150 |
| Oct 3, 2025 | 74.10 | 81.00 | 74.10 | 78.50 | 78.50 | 0.64% | 20 |
| Oct 1, 2025 | 77.00 | 82.90 | 76.50 | 78.00 | 78.00 | -1.27% | 359 |
| Sep 30, 2025 | 75.00 | 79.20 | 71.70 | 79.00 | 79.00 | 4.71% | 75 |
| Sep 29, 2025 | 74.00 | 78.00 | 74.00 | 75.45 | 75.45 | 0.40% | 15 |
| Sep 26, 2025 | 73.00 | 80.55 | 73.00 | 75.15 | 75.15 | -2.08% | 147 |
| Sep 25, 2025 | 78.00 | 84.20 | 76.50 | 76.75 | 76.75 | -4.30% | 139 |
| Sep 24, 2025 | 77.00 | 83.50 | 77.00 | 80.20 | 80.20 | 0.25% | 159 |
| Sep 23, 2025 | 77.00 | 82.85 | 77.00 | 80.00 | 80.00 | 1.33% | 16 |
| Sep 22, 2025 | 80.00 | 80.00 | 76.00 | 78.95 | 78.95 | -1.07% | 15 |
| Sep 19, 2025 | 80.00 | 81.00 | 79.80 | 79.80 | 79.80 | -5.00% | 509 |
| Sep 18, 2025 | 83.95 | 84.25 | 83.95 | 84.00 | 84.00 | -4.92% | 4,548 |