Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 755.95
+6.00 (0.80%)
At close: Jan 20, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 806.25 | 808.95 | 792.70 | 801.80 | 801.80 | -0.64% | 694 |
| Dec 19, 2025 | 799.85 | 810.45 | 795.00 | 807.00 | 807.00 | 0.89% | 951 |
| Dec 18, 2025 | 805.65 | 807.20 | 798.00 | 799.85 | 799.85 | -0.54% | 474 |
| Dec 17, 2025 | 810.35 | 813.25 | 802.00 | 804.20 | 804.20 | -0.56% | 1,891 |
| Dec 16, 2025 | 811.40 | 814.95 | 806.30 | 808.70 | 808.70 | -0.65% | 304 |
| Dec 15, 2025 | 801.05 | 820.50 | 801.05 | 813.95 | 813.95 | 0.12% | 449 |
| Dec 12, 2025 | 817.80 | 820.00 | 810.05 | 812.95 | 812.95 | -0.59% | 502 |
| Dec 11, 2025 | 816.65 | 822.70 | 805.20 | 817.80 | 817.80 | -0.27% | 2,997 |
| Dec 10, 2025 | 832.60 | 837.80 | 817.05 | 820.00 | 820.00 | -1.51% | 1,926 |
| Dec 9, 2025 | 790.95 | 844.95 | 780.00 | 832.55 | 832.55 | 5.26% | 5,807 |
| Dec 8, 2025 | 800.05 | 806.95 | 786.10 | 790.95 | 790.95 | -1.30% | 3,306 |
| Dec 5, 2025 | 808.95 | 812.95 | 800.40 | 801.40 | 801.40 | -0.90% | 3,219 |
| Dec 4, 2025 | 835.00 | 835.00 | 806.50 | 808.65 | 808.65 | -0.90% | 2,136 |
| Dec 3, 2025 | 831.30 | 831.30 | 810.00 | 816.00 | 816.00 | -1.84% | 4,493 |
| Dec 2, 2025 | 833.90 | 847.50 | 827.30 | 831.30 | 831.30 | -0.33% | 4,561 |
| Dec 1, 2025 | 814.05 | 843.10 | 814.05 | 834.05 | 834.05 | -0.65% | 8,932 |
| Nov 28, 2025 | 850.20 | 860.60 | 831.55 | 839.50 | 839.50 | -1.84% | 18,929 |
| Nov 27, 2025 | 838.05 | 900.00 | 836.55 | 855.20 | 855.20 | 6.58% | 283,407 |
| Nov 26, 2025 | 803.00 | 815.00 | 798.30 | 802.40 | 802.40 | -1.10% | 3,090 |
| Nov 25, 2025 | 785.20 | 817.10 | 782.00 | 811.30 | 811.30 | 2.77% | 6,443 |
| Nov 24, 2025 | 788.05 | 806.70 | 788.05 | 789.40 | 789.40 | -1.42% | 2,074 |
| Nov 21, 2025 | 804.65 | 805.10 | 799.55 | 800.75 | 800.75 | -0.68% | 1,143 |
| Nov 20, 2025 | 806.80 | 814.40 | 802.40 | 806.25 | 806.25 | 0.27% | 832 |
| Nov 19, 2025 | 806.35 | 807.85 | 802.85 | 804.10 | 804.10 | -0.33% | 1,181 |
| Nov 18, 2025 | 806.15 | 815.00 | 802.00 | 806.80 | 806.80 | -0.41% | 4,774 |
| Nov 17, 2025 | 811.85 | 817.20 | 805.00 | 810.15 | 810.15 | -0.74% | 4,980 |
| Nov 14, 2025 | 823.95 | 836.00 | 810.15 | 816.20 | 816.20 | -0.98% | 6,352 |
| Nov 13, 2025 | 822.65 | 833.00 | 811.60 | 824.25 | 824.25 | 1.12% | 4,147 |
| Nov 12, 2025 | 822.30 | 822.65 | 813.80 | 815.10 | 815.10 | -0.57% | 1,408 |
| Nov 11, 2025 | 828.90 | 831.10 | 808.65 | 819.80 | 819.80 | -1.13% | 1,678 |
| Nov 10, 2025 | 800.00 | 833.80 | 800.00 | 829.15 | 829.15 | 2.13% | 1,043 |