Ganesh Holdings Limited (BOM:504397)
India · Delayed Price · Currency is INR 119.00
+0.87 (0.74%)
At close: Aug 3, 2026
Ganesh Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 92.50 | 96.00 | 90.00 | 90.65 | 90.65 | -4.02% | 28 |
| Jul 2, 2026 | 90.00 | 94.45 | 88.00 | 94.45 | 94.45 | 4.98% | 27 |
| Jul 1, 2026 | 90.90 | 94.80 | 87.00 | 89.97 | 89.97 | -0.37% | 522 |
| Jun 29, 2026 | 91.50 | 98.70 | 89.40 | 90.30 | 90.30 | -3.99% | 382 |
| Jun 25, 2026 | 96.00 | 103.45 | 94.00 | 94.05 | 94.05 | -4.71% | 655 |
| Jun 24, 2026 | 99.90 | 99.90 | 98.70 | 98.70 | 98.70 | 3.13% | 714 |
| Jun 23, 2026 | 100.70 | 104.80 | 95.70 | 95.70 | 95.70 | -4.97% | 1,316 |
| Jun 22, 2026 | 101.00 | 101.00 | 100.70 | 100.70 | 100.70 | -5.00% | 1,025 |
| Jun 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.92% | 1 |
| May 29, 2026 | 101.00 | 102.99 | 101.00 | 102.99 | 102.99 | 4.26% | 2 |
| May 25, 2026 | 94.00 | 98.79 | 94.00 | 98.78 | 98.78 | -0.02% | 30 |
| May 22, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 4.86% | 1 |
| May 21, 2026 | 99.13 | 99.13 | 90.00 | 94.22 | 94.22 | -0.26% | 562 |
| May 20, 2026 | 90.00 | 94.49 | 90.00 | 94.47 | 94.47 | 4.97% | 204 |
| May 19, 2026 | 85.67 | 90.00 | 85.67 | 90.00 | 90.00 | 4.53% | 450 |
| May 18, 2026 | 81.00 | 86.10 | 81.00 | 86.10 | 86.10 | 5.00% | 124 |
| May 15, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -3.90% | 2 |
| May 14, 2026 | 83.40 | 87.57 | 83.00 | 85.33 | 85.33 | 2.31% | 25 |
| May 13, 2026 | 83.40 | 83.40 | 75.46 | 83.40 | 83.40 | 5.00% | 767 |
| May 12, 2026 | 79.43 | 79.43 | 75.65 | 79.43 | 79.43 | 5.00% | 10 |
| May 11, 2026 | 76.50 | 78.00 | 75.50 | 75.65 | 75.65 | -4.78% | 309 |
| May 4, 2026 | 79.42 | 83.60 | 79.42 | 79.45 | 79.45 | -4.96% | 118 |
| Apr 27, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -5.00% | 100 |
| Apr 20, 2026 | 88.05 | 88.05 | 88.00 | 88.00 | 88.00 | -4.46% | 150 |
| Apr 13, 2026 | 98.99 | 98.99 | 89.65 | 92.11 | 92.11 | -2.36% | 19 |
| Apr 6, 2026 | 91.00 | 94.34 | 91.00 | 94.34 | 94.34 | -1.06% | 102 |
| Mar 30, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -4.98% | 10 |
| Mar 23, 2026 | 100.73 | 100.73 | 95.71 | 100.35 | 100.35 | -0.39% | 12 |
| Mar 20, 2026 | 97.25 | 100.74 | 97.25 | 100.74 | 100.74 | 4.96% | 6 |