Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 653.95
-0.75 (-0.11%)
At close: Mar 5, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 665.00 | 672.55 | 648.30 | 653.95 | 653.95 | -0.11% | 1,692 |
| Mar 4, 2026 | 650.00 | 666.15 | 637.70 | 654.70 | 654.70 | -0.86% | 4,115 |
| Mar 2, 2026 | 621.05 | 666.65 | 621.05 | 660.40 | 660.40 | -1.84% | 4,555 |
| Feb 27, 2026 | 675.15 | 678.00 | 661.60 | 672.75 | 672.75 | -0.36% | 1,669 |
| Feb 26, 2026 | 666.05 | 680.40 | 661.05 | 675.20 | 675.20 | 0.24% | 3,813 |
| Feb 25, 2026 | 690.95 | 691.20 | 659.75 | 673.55 | 673.55 | -2.53% | 19,569 |
| Feb 24, 2026 | 704.50 | 704.50 | 687.50 | 691.00 | 691.00 | -3.28% | 2,052 |
| Feb 23, 2026 | 712.65 | 719.55 | 701.00 | 714.45 | 714.45 | 0.33% | 1,342 |
| Feb 20, 2026 | 715.00 | 715.00 | 700.00 | 712.10 | 712.10 | 0.11% | 2,064 |
| Feb 19, 2026 | 720.00 | 723.10 | 703.00 | 711.35 | 711.35 | -0.85% | 1,350 |
| Feb 18, 2026 | 711.00 | 729.20 | 711.00 | 717.45 | 717.45 | 0.60% | 1,500 |
| Feb 17, 2026 | 722.70 | 729.00 | 710.00 | 713.15 | 713.15 | -2.44% | 1,093 |
| Feb 16, 2026 | 683.05 | 737.60 | 683.05 | 731.00 | 731.00 | 4.09% | 5,404 |
| Feb 13, 2026 | 700.05 | 711.00 | 695.00 | 702.30 | 702.30 | -1.62% | 1,677 |
| Feb 12, 2026 | 716.80 | 718.60 | 706.75 | 713.85 | 713.85 | -0.27% | 1,565 |
| Feb 11, 2026 | 719.20 | 728.00 | 714.00 | 715.75 | 715.75 | -0.47% | 2,056 |
| Feb 10, 2026 | 724.20 | 732.65 | 716.70 | 719.10 | 719.10 | -1.39% | 1,941 |
| Feb 9, 2026 | 711.70 | 745.00 | 704.50 | 729.20 | 729.20 | 2.16% | 4,874 |
| Feb 6, 2026 | 745.15 | 757.65 | 691.40 | 713.80 | 713.80 | -4.78% | 27,575 |
| Feb 5, 2026 | 757.40 | 759.90 | 743.05 | 749.60 | 749.60 | -1.02% | 1,627 |
| Feb 4, 2026 | 735.35 | 767.55 | 733.75 | 757.35 | 757.35 | 2.99% | 1,051 |
| Feb 3, 2026 | 759.95 | 759.95 | 731.95 | 735.35 | 735.35 | -0.05% | 747 |
| Feb 2, 2026 | 732.45 | 738.80 | 720.05 | 735.75 | 735.75 | -0.92% | 896 |
| Feb 1, 2026 | 729.50 | 770.95 | 728.20 | 742.60 | 742.60 | 1.80% | 1,692 |
| Jan 30, 2026 | 711.00 | 736.00 | 708.50 | 729.45 | 729.45 | 2.13% | 4,062 |
| Jan 29, 2026 | 717.05 | 725.90 | 707.00 | 714.25 | 714.25 | -1.44% | 1,606 |
| Jan 28, 2026 | 717.05 | 795.20 | 717.05 | 724.65 | 724.65 | -1.13% | 904 |
| Jan 27, 2026 | 721.20 | 734.75 | 705.35 | 732.90 | 732.90 | 1.64% | 1,208 |
| Jan 23, 2026 | 737.00 | 739.20 | 716.50 | 721.10 | 721.10 | -2.78% | 1,033 |
| Jan 22, 2026 | 720.40 | 744.10 | 720.40 | 741.70 | 741.70 | 2.97% | 755 |
| Jan 21, 2026 | 752.65 | 769.50 | 716.20 | 720.30 | 720.30 | -4.72% | 2,464 |
| Jan 20, 2026 | 731.35 | 788.90 | 731.35 | 755.95 | 755.95 | 0.80% | 10,180 |
| Jan 19, 2026 | 737.95 | 760.35 | 737.95 | 749.95 | 749.95 | 1.63% | 1,118 |
| Jan 16, 2026 | 747.55 | 751.25 | 735.75 | 737.95 | 737.95 | -1.42% | 1,008 |
| Jan 14, 2026 | 755.90 | 760.00 | 741.05 | 748.60 | 748.60 | -2.33% | 1,445 |
| Jan 13, 2026 | 736.00 | 774.60 | 721.05 | 766.45 | 766.45 | 3.86% | 4,388 |
| Jan 12, 2026 | 789.70 | 789.70 | 730.65 | 737.95 | 737.95 | -2.53% | 2,262 |
| Jan 9, 2026 | 770.10 | 776.70 | 747.00 | 757.10 | 757.10 | -3.45% | 2,733 |
| Jan 8, 2026 | 781.25 | 793.00 | 760.80 | 784.15 | 784.15 | -1.03% | 6,988 |
| Jan 7, 2026 | 794.00 | 795.00 | 791.20 | 792.30 | 792.30 | -0.62% | 498 |
| Jan 6, 2026 | 796.00 | 799.30 | 792.05 | 797.25 | 797.25 | 0.03% | 344 |
| Jan 5, 2026 | 811.05 | 811.95 | 796.20 | 797.05 | 797.05 | -1.77% | 2,306 |
| Jan 2, 2026 | 807.25 | 812.50 | 802.90 | 811.45 | 811.45 | 0.69% | 1,903 |
| Jan 1, 2026 | 802.05 | 806.10 | 798.55 | 805.90 | 805.90 | 0.54% | 363 |
| Dec 31, 2025 | 799.75 | 806.90 | 799.40 | 801.55 | 801.55 | 0.23% | 562 |
| Dec 30, 2025 | 796.75 | 805.90 | 793.20 | 799.70 | 799.70 | -0.20% | 657 |
| Dec 29, 2025 | 792.05 | 802.25 | 792.05 | 801.30 | 801.30 | -0.29% | 1,851 |
| Dec 26, 2025 | 800.05 | 807.25 | 799.10 | 803.60 | 803.60 | -0.11% | 891 |
| Dec 24, 2025 | 805.70 | 818.00 | 802.00 | 804.50 | 804.50 | -0.15% | 729 |
| Dec 23, 2025 | 799.95 | 809.50 | 799.95 | 805.70 | 805.70 | 0.49% | 1,019 |