Ganon Products Limited (BOM:512443)
India · Delayed Price · Currency is INR 7.69
-0.24 (-3.03%)
At close: Aug 14, 2026
Ganon Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.93 | 7.93 | 7.60 | 7.69 | 7.69 | -3.03% | 9,679 |
| Aug 13, 2026 | 8.00 | 8.26 | 7.72 | 7.93 | 7.93 | -0.13% | 70,270 |
| Aug 12, 2026 | 8.03 | 8.03 | 7.66 | 7.94 | 7.94 | 3.79% | 98,330 |
| Aug 11, 2026 | 7.70 | 8.18 | 7.56 | 7.65 | 7.65 | -3.77% | 45,968 |
| Aug 10, 2026 | 8.51 | 8.51 | 7.81 | 7.95 | 7.95 | -3.28% | 227,454 |
| Aug 7, 2026 | 8.45 | 8.45 | 7.78 | 8.22 | 8.22 | 1.48% | 79,225 |
| Aug 6, 2026 | 8.30 | 8.30 | 7.60 | 8.10 | 8.10 | 1.38% | 102,287 |
| Aug 5, 2026 | 8.40 | 8.40 | 7.70 | 7.99 | 7.99 | -1.36% | 124,875 |
| Aug 4, 2026 | 8.79 | 8.79 | 8.08 | 8.10 | 8.10 | -4.71% | 32,780 |
| Aug 3, 2026 | 8.70 | 9.13 | 8.35 | 8.50 | 8.50 | -2.30% | 28,003 |
| Jul 31, 2026 | 9.60 | 9.60 | 8.70 | 8.70 | 8.70 | -4.92% | 25,338 |
| Jul 30, 2026 | 8.42 | 9.21 | 8.41 | 9.15 | 9.15 | 3.39% | 147,050 |
| Jul 29, 2026 | 9.60 | 9.61 | 8.85 | 8.85 | 8.85 | -9.97% | 136,067 |
| Jul 28, 2026 | 10.80 | 10.80 | 9.83 | 9.83 | 9.83 | -9.98% | 118,479 |
| Jul 27, 2026 | 11.05 | 12.00 | 10.41 | 10.92 | 10.92 | -1.18% | 10,785 |
| Jul 24, 2026 | 12.50 | 12.50 | 11.00 | 11.05 | 11.05 | -5.96% | 11,551 |
| Jul 23, 2026 | 11.99 | 12.22 | 10.98 | 11.75 | 11.75 | 0.17% | 172,370 |
| Jul 22, 2026 | 11.86 | 12.00 | 11.25 | 11.73 | 11.73 | -0.85% | 74,778 |
| Jul 21, 2026 | 12.53 | 12.53 | 11.31 | 11.83 | 11.83 | 2.34% | 75,361 |
| Jul 20, 2026 | 11.99 | 11.99 | 11.11 | 11.56 | 11.56 | 2.12% | 10,258 |
| Jul 17, 2026 | 12.01 | 12.42 | 11.19 | 11.32 | 11.32 | -5.82% | 406,650 |
| Jul 16, 2026 | 12.26 | 12.66 | 11.40 | 12.02 | 12.02 | -2.28% | 54,051 |
| Jul 15, 2026 | 12.00 | 12.85 | 11.80 | 12.30 | 12.30 | 5.04% | 147,140 |
| Jul 14, 2026 | 11.69 | 12.59 | 11.22 | 11.71 | 11.71 | -1.35% | 27,372 |
| Jul 13, 2026 | 11.90 | 12.08 | 11.50 | 11.87 | 11.87 | -2.30% | 22,943 |
| Jul 10, 2026 | 13.00 | 13.74 | 12.15 | 12.15 | 12.15 | -10.00% | 137,404 |
| Jul 9, 2026 | 13.80 | 13.98 | 13.22 | 13.50 | 13.50 | -3.50% | 3,720 |
| Jul 8, 2026 | 13.07 | 14.00 | 13.07 | 13.99 | 13.99 | 1.38% | 10,441 |
| Jul 7, 2026 | 13.58 | 14.14 | 13.58 | 13.80 | 13.80 | -2.47% | 4,361 |
| Jul 6, 2026 | 13.80 | 14.55 | 13.80 | 14.15 | 14.15 | 1.87% | 2,896 |
| Jul 3, 2026 | 13.50 | 14.59 | 13.06 | 13.89 | 13.89 | -0.71% | 120,803 |
| Jul 2, 2026 | 14.04 | 14.05 | 13.47 | 13.99 | 13.99 | 1.08% | 52,951 |
| Jul 1, 2026 | 13.50 | 14.06 | 13.01 | 13.84 | 13.84 | 4.61% | 60,277 |
| Jun 30, 2026 | 13.17 | 13.32 | 12.60 | 13.23 | 13.23 | 0.30% | 17,946 |
| Jun 29, 2026 | 13.75 | 13.75 | 12.55 | 13.19 | 13.19 | -0.68% | 121,099 |
| Jun 25, 2026 | 13.30 | 13.70 | 12.77 | 13.28 | 13.28 | -0.15% | 28,930 |
| Jun 24, 2026 | 13.50 | 13.69 | 12.91 | 13.30 | 13.30 | -3.13% | 33,556 |
| Jun 23, 2026 | 14.15 | 14.26 | 13.03 | 13.73 | 13.73 | -2.97% | 73,899 |
| Jun 22, 2026 | 13.50 | 14.39 | 13.50 | 14.15 | 14.15 | -1.12% | 93,562 |
| Jun 19, 2026 | 14.45 | 14.50 | 13.34 | 14.31 | 14.31 | -1.38% | 124,412 |
| Jun 18, 2026 | 14.93 | 14.94 | 13.50 | 14.51 | 14.51 | -3.14% | 310,193 |
| Jun 17, 2026 | 14.19 | 15.00 | 14.01 | 14.98 | 14.98 | 5.49% | 91,643 |
| Jun 16, 2026 | 14.46 | 14.46 | 13.50 | 14.20 | 14.20 | 4.03% | 42,292 |
| Jun 15, 2026 | 13.84 | 15.28 | 13.30 | 13.65 | 13.65 | -2.50% | 28,319 |
| Jun 12, 2026 | 15.44 | 15.44 | 13.61 | 14.00 | 14.00 | -6.48% | 31,640 |
| Jun 11, 2026 | 15.50 | 15.50 | 14.90 | 14.97 | 14.97 | -2.67% | 71,575 |
| Jun 10, 2026 | 14.94 | 15.59 | 14.50 | 15.38 | 15.38 | 4.20% | 41,274 |
| Jun 9, 2026 | 15.47 | 15.47 | 14.06 | 14.76 | 14.76 | -2.06% | 83,319 |
| Jun 8, 2026 | 15.07 | 15.07 | 13.86 | 15.07 | 15.07 | -0.46% | 26,398 |
| Jun 5, 2026 | 15.29 | 15.60 | 14.26 | 15.14 | 15.14 | -1.05% | 35,463 |