Ganon Products Limited (BOM:512443)
India · Delayed Price · Currency is INR 7.64
+0.05 (0.66%)
At close: Sep 4, 2026
Ganon Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.74 | 7.90 | 7.27 | 7.64 | 7.64 | 0.66% | 14,570 |
| Sep 3, 2026 | 7.30 | 7.68 | 7.30 | 7.59 | 7.59 | 3.69% | 36,125 |
| Sep 2, 2026 | 7.25 | 7.78 | 7.13 | 7.32 | 7.32 | -2.27% | 54,066 |
| Sep 1, 2026 | 7.50 | 7.54 | 7.00 | 7.49 | 7.49 | 4.03% | 76,297 |
| Aug 31, 2026 | 7.79 | 7.79 | 7.12 | 7.20 | 7.20 | -3.87% | 141,502 |
| Aug 28, 2026 | 7.77 | 7.77 | 7.16 | 7.49 | 7.49 | -0.13% | 8,710 |
| Aug 27, 2026 | 7.40 | 7.52 | 7.00 | 7.50 | 7.50 | 3.45% | 54,290 |
| Aug 26, 2026 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 3.72% | 2,562 |
| Aug 25, 2026 | 7.27 | 7.30 | 6.82 | 6.99 | 6.99 | -2.51% | 29,118 |
| Aug 24, 2026 | 7.55 | 7.55 | 7.03 | 7.17 | 7.17 | -2.98% | 64,695 |
| Aug 21, 2026 | 8.11 | 8.11 | 7.39 | 7.39 | 7.39 | -4.89% | 82,432 |
| Aug 20, 2026 | 7.87 | 7.87 | 7.70 | 7.77 | 7.77 | 2.91% | 57,097 |
| Aug 19, 2026 | 7.95 | 7.95 | 7.43 | 7.55 | 7.55 | -1.69% | 112,218 |
| Aug 18, 2026 | 7.42 | 7.99 | 7.42 | 7.68 | 7.68 | -0.26% | 44,925 |
| Aug 17, 2026 | 7.69 | 7.93 | 7.42 | 7.70 | 7.70 | 0.13% | 69,268 |
| 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 |