Ganesh Holdings Limited (BOM:504397)
India · Delayed Price · Currency is INR 116.13
+5.13 (4.62%)
At close: Sep 15, 2026
Ganesh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 114.00 | 116.55 | 114.00 | 116.13 | 116.13 | 4.62% | 1,220 |
| Sep 11, 2026 | 113.40 | 113.40 | 111.00 | 111.00 | 111.00 | 2.78% | 336 |
| Sep 10, 2026 | 112.20 | 115.50 | 108.00 | 108.00 | 108.00 | -1.82% | 556 |
| Sep 9, 2026 | 105.00 | 111.80 | 103.00 | 110.00 | 110.00 | 3.29% | 772 |
| Sep 8, 2026 | 97.00 | 106.50 | 97.00 | 106.50 | 106.50 | 5.00% | 494 |
| Sep 7, 2026 | 102.37 | 107.48 | 100.00 | 101.43 | 101.43 | -0.92% | 236 |
| Sep 4, 2026 | 96.00 | 102.37 | 96.00 | 102.37 | 102.37 | 4.99% | 202 |
| Sep 3, 2026 | 100.00 | 102.00 | 97.00 | 97.50 | 97.50 | -4.18% | 22 |
| Sep 2, 2026 | 103.00 | 103.00 | 101.00 | 101.75 | 101.75 | -2.35% | 4 |
| Sep 1, 2026 | 94.40 | 104.30 | 94.40 | 104.20 | 104.20 | 4.88% | 283 |
| Aug 31, 2026 | 101.00 | 106.50 | 99.00 | 99.35 | 99.35 | -3.96% | 1,282 |
| Aug 28, 2026 | 97.00 | 103.45 | 97.00 | 103.45 | 103.45 | 4.97% | 729 |
| Aug 27, 2026 | 100.00 | 105.70 | 95.80 | 98.55 | 98.55 | -2.14% | 1,279 |
| Aug 26, 2026 | 98.50 | 106.05 | 98.50 | 100.70 | 100.70 | -0.30% | 61 |
| Aug 25, 2026 | 102.50 | 107.00 | 100.10 | 101.00 | 101.00 | -0.98% | 106 |
| Aug 24, 2026 | 99.00 | 102.10 | 99.00 | 102.00 | 102.00 | 4.88% | 401 |
| Aug 21, 2026 | 97.05 | 105.80 | 97.05 | 97.25 | 97.25 | -4.00% | 943 |
| Aug 20, 2026 | 101.50 | 104.00 | 101.25 | 101.30 | 101.30 | -4.93% | 4,392 |
| Aug 19, 2026 | 106.40 | 111.65 | 106.40 | 106.55 | 106.55 | -4.82% | 2,586 |
| Aug 18, 2026 | 106.50 | 114.95 | 106.40 | 111.95 | 111.95 | -0.04% | 427 |
| Aug 17, 2026 | 109.05 | 114.00 | 109.05 | 112.00 | 112.00 | -2.40% | 1,397 |
| Aug 14, 2026 | 114.00 | 114.75 | 110.00 | 114.75 | 114.75 | 4.99% | 386 |
| Aug 13, 2026 | 119.85 | 119.85 | 109.30 | 109.30 | 109.30 | -4.87% | 95 |
| Aug 12, 2026 | 113.95 | 114.90 | 113.95 | 114.90 | 114.90 | 4.98% | 451 |
| Aug 11, 2026 | 109.25 | 115.00 | 109.25 | 109.45 | 109.45 | -4.78% | 410 |
| Aug 10, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0.70% | 17 |
| Aug 7, 2026 | 113.80 | 114.15 | 113.80 | 114.15 | 114.15 | 4.97% | 2,788 |
| Aug 6, 2026 | 113.00 | 114.85 | 108.70 | 108.75 | 108.75 | -3.76% | 592 |
| Aug 5, 2026 | 108.75 | 118.00 | 108.75 | 113.00 | 113.00 | -1.27% | 6,461 |
| Aug 4, 2026 | 121.00 | 121.00 | 113.05 | 114.45 | 114.45 | -3.82% | 5,279 |
| Aug 3, 2026 | 119.00 | 123.65 | 119.00 | 119.00 | 119.00 | 0.74% | 617 |
| Jul 31, 2026 | 118.18 | 118.18 | 117.99 | 118.13 | 118.13 | 4.95% | 1,180 |
| Jul 30, 2026 | 112.56 | 112.56 | 110.88 | 112.56 | 112.56 | 5.00% | 6,656 |
| Jul 29, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 5.00% | 110 |
| Jul 28, 2026 | 102.10 | 102.10 | 101.99 | 102.10 | 102.10 | 5.00% | 7,415 |
| Jul 27, 2026 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 5.00% | 1,532 |
| Jul 24, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 5.00% | 1,183 |
| Jul 23, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 5.00% | 13 |
| Jul 21, 2026 | 84.00 | 90.60 | 82.50 | 84.00 | 84.00 | -2.65% | 3,599 |
| Jul 20, 2026 | 80.85 | 86.29 | 80.85 | 86.29 | 86.29 | 4.99% | 2,043 |
| Jul 17, 2026 | 76.00 | 84.00 | 76.00 | 82.19 | 82.19 | 2.74% | 211 |
| Jul 16, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -4.63% | 5 |
| Jul 15, 2026 | 87.64 | 87.64 | 83.51 | 83.88 | 83.88 | 0.49% | 65 |
| Jul 14, 2026 | 77.50 | 83.47 | 77.50 | 83.47 | 83.47 | 4.99% | 17 |
| Jul 13, 2026 | 81.00 | 84.00 | 78.62 | 79.50 | 79.50 | -3.93% | 343 |
| Jul 10, 2026 | 82.00 | 82.75 | 82.00 | 82.75 | 82.75 | -1.08% | 2 |
| Jul 9, 2026 | 86.50 | 86.50 | 83.65 | 83.65 | 83.65 | -4.76% | 17 |
| Jul 8, 2026 | 82.00 | 87.83 | 82.00 | 87.83 | 87.83 | 5.00% | 382 |
| Jul 7, 2026 | 83.60 | 91.88 | 83.60 | 83.65 | 83.65 | -4.41% | 845 |
| Jul 6, 2026 | 88.50 | 92.00 | 86.50 | 87.51 | 87.51 | -3.46% | 1,609 |