Ganon Products Limited (BOM:512443)
India · Delayed Price · Currency is INR 16.29
+0.58 (3.69%)
At close: Dec 5, 2025
Ganon Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 16.39 | 16.39 | 15.86 | 16.07 | 16.07 | -1.35% | 112,983 |
| Dec 5, 2025 | 16.27 | 16.39 | 15.80 | 16.29 | 16.29 | 3.69% | 27,625 |
| Dec 4, 2025 | 15.70 | 16.34 | 15.70 | 15.71 | 15.71 | -1.44% | 40,865 |
| Dec 3, 2025 | 16.49 | 16.49 | 15.80 | 15.94 | 15.94 | -1.67% | 101,964 |
| Dec 2, 2025 | 16.00 | 16.39 | 15.40 | 16.21 | 16.21 | 2.86% | 353,034 |
| Dec 1, 2025 | 16.29 | 16.29 | 15.61 | 15.76 | 15.76 | -1.31% | 6,274 |
| Nov 28, 2025 | 15.50 | 16.24 | 15.26 | 15.97 | 15.97 | 3.03% | 24,306 |
| Nov 27, 2025 | 15.30 | 15.50 | 15.21 | 15.50 | 15.50 | 2.04% | 9,558 |
| Nov 26, 2025 | 15.92 | 15.92 | 14.81 | 15.19 | 15.19 | -2.44% | 10,178 |
| Nov 25, 2025 | 15.71 | 16.19 | 15.51 | 15.57 | 15.57 | -3.41% | 27,725 |
| Nov 24, 2025 | 16.00 | 16.40 | 15.56 | 16.12 | 16.12 | 0.75% | 83,829 |
| Nov 21, 2025 | 15.77 | 16.13 | 15.20 | 16.00 | 16.00 | 4.03% | 21,748 |
| Nov 20, 2025 | 14.68 | 15.65 | 14.68 | 15.38 | 15.38 | 0.79% | 40,420 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.20 | 15.26 | 15.26 | -4.63% | 57,095 |
| Nov 18, 2025 | 15.97 | 16.32 | 15.45 | 16.00 | 16.00 | 1.33% | 43,951 |
| Nov 17, 2025 | 16.03 | 16.06 | 15.67 | 15.79 | 15.79 | -1.50% | 74,900 |
| Nov 14, 2025 | 16.00 | 16.18 | 15.65 | 16.03 | 16.03 | 0.19% | 11,274 |
| Nov 13, 2025 | 16.64 | 16.64 | 15.53 | 16.00 | 16.00 | -0.62% | 51,896 |
| Nov 12, 2025 | 16.65 | 16.66 | 16.00 | 16.10 | 16.10 | -1.29% | 20,713 |
| Nov 11, 2025 | 15.96 | 16.48 | 15.25 | 16.31 | 16.31 | 1.62% | 179,963 |
| Nov 10, 2025 | 16.89 | 17.10 | 16.05 | 16.05 | 16.05 | -4.97% | 313,721 |
| Nov 7, 2025 | 16.20 | 17.10 | 16.20 | 16.89 | 16.89 | -0.53% | 123,695 |
| Nov 6, 2025 | 16.90 | 17.00 | 16.55 | 16.98 | 16.98 | 0.53% | 50,391 |
| Nov 4, 2025 | 16.81 | 17.00 | 16.05 | 16.89 | 16.89 | - | 123,078 |
| Nov 3, 2025 | 17.39 | 17.39 | 16.51 | 16.89 | 16.89 | 0.24% | 35,642 |
| Oct 31, 2025 | 16.75 | 16.89 | 16.01 | 16.85 | 16.85 | 1.63% | 74,573 |
| Oct 30, 2025 | 16.55 | 16.76 | 16.20 | 16.58 | 16.58 | 0.18% | 155,788 |
| Oct 29, 2025 | 16.05 | 16.60 | 15.80 | 16.55 | 16.55 | 3.63% | 81,232 |
| Oct 28, 2025 | 15.94 | 16.00 | 15.01 | 15.97 | 15.97 | 3.17% | 300,975 |
| Oct 27, 2025 | 15.37 | 15.60 | 14.87 | 15.48 | 15.48 | 0.65% | 296,340 |
| Oct 24, 2025 | 14.74 | 15.47 | 14.01 | 15.38 | 15.38 | 4.34% | 178,278 |
| Oct 23, 2025 | 15.09 | 15.09 | 14.39 | 14.74 | 14.74 | -2.32% | 42,662 |
| Oct 21, 2025 | 14.67 | 15.09 | 14.30 | 15.09 | 15.09 | 4.94% | 27,899 |
| Oct 20, 2025 | 13.15 | 14.38 | 13.15 | 14.38 | 14.38 | 4.96% | 54,199 |
| Oct 17, 2025 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -2.14% | 65,600 |
| Oct 16, 2025 | 13.97 | 14.37 | 13.63 | 14.00 | 14.00 | 0.21% | 34,273 |
| Oct 15, 2025 | 14.00 | 14.10 | 13.46 | 13.97 | 13.97 | 2.65% | 72,050 |
| Oct 14, 2025 | 13.77 | 13.77 | 13.00 | 13.61 | 13.61 | 3.73% | 135,667 |
| Oct 13, 2025 | 12.98 | 13.12 | 12.12 | 13.12 | 13.12 | 4.96% | 45,800 |
| Oct 10, 2025 | 12.60 | 12.99 | 12.10 | 12.50 | 12.50 | 0.97% | 242,178 |
| Oct 9, 2025 | 12.82 | 13.27 | 12.18 | 12.38 | 12.38 | -3.43% | 33,007 |
| Oct 8, 2025 | 13.49 | 13.49 | 12.57 | 12.82 | 12.82 | -2.58% | 19,813 |
| Oct 7, 2025 | 13.60 | 13.60 | 12.65 | 13.16 | 13.16 | -0.90% | 55,633 |
| Oct 6, 2025 | 13.65 | 13.65 | 12.80 | 13.28 | 13.28 | 1.14% | 8,774 |
| Oct 3, 2025 | 12.50 | 13.30 | 12.50 | 13.13 | 13.13 | 3.06% | 42,471 |
| Oct 1, 2025 | 13.25 | 13.60 | 12.70 | 12.74 | 12.74 | -1.70% | 28,516 |
| Sep 30, 2025 | 12.79 | 13.08 | 12.16 | 12.96 | 12.96 | 1.33% | 39,705 |
| Sep 29, 2025 | 12.89 | 13.00 | 12.00 | 12.79 | 12.79 | 3.23% | 179,231 |
| Sep 26, 2025 | 12.89 | 12.90 | 12.20 | 12.39 | 12.39 | -1.20% | 20,106 |
| Sep 25, 2025 | 11.95 | 12.54 | 11.95 | 12.54 | 12.54 | 4.94% | 46,297 |