Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 661.05
+3.10 (0.47%)
At close: May 5, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 662.00 | 688.60 | 660.00 | 681.25 | 681.25 | 3.06% | 3,856 |
| May 5, 2026 | 673.90 | 673.90 | 644.60 | 661.05 | 661.05 | 0.47% | 2,666 |
| May 4, 2026 | 660.10 | 668.75 | 642.90 | 657.95 | 657.95 | -1.03% | 1,519 |
| Apr 30, 2026 | 682.00 | 682.90 | 660.30 | 664.80 | 664.80 | -2.68% | 2,496 |
| Apr 29, 2026 | 676.90 | 718.00 | 676.90 | 683.10 | 683.10 | 0.54% | 5,215 |
| Apr 28, 2026 | 668.00 | 682.50 | 660.05 | 679.40 | 679.40 | 2.64% | 3,187 |
| Apr 27, 2026 | 639.90 | 670.10 | 639.90 | 661.95 | 661.95 | 2.51% | 8,210 |
| Apr 24, 2026 | 636.85 | 648.20 | 630.30 | 645.75 | 645.75 | 0.91% | 1,279 |
| Apr 23, 2026 | 646.50 | 649.00 | 636.50 | 639.90 | 639.90 | -1.62% | 1,098 |
| Apr 22, 2026 | 651.20 | 653.10 | 637.70 | 650.45 | 650.45 | 1.19% | 2,352 |
| Apr 21, 2026 | 641.60 | 652.15 | 637.90 | 642.80 | 642.80 | 1.09% | 2,429 |
| Apr 20, 2026 | 633.35 | 643.70 | 628.00 | 635.90 | 635.90 | -0.55% | 2,997 |
| Apr 17, 2026 | 667.95 | 671.75 | 636.00 | 639.40 | 639.40 | -1.80% | 6,288 |
| Apr 16, 2026 | 606.45 | 654.25 | 606.45 | 651.10 | 651.10 | 5.84% | 19,229 |
| Apr 15, 2026 | 600.00 | 617.30 | 600.00 | 615.15 | 615.15 | 5.70% | 2,523 |
| Apr 13, 2026 | 585.00 | 595.80 | 567.90 | 581.95 | 581.95 | -2.09% | 3,139 |
| Apr 10, 2026 | 583.25 | 599.95 | 583.25 | 594.40 | 594.40 | 1.62% | 2,928 |
| Apr 9, 2026 | 585.80 | 600.00 | 574.00 | 584.95 | 584.95 | -0.14% | 3,354 |
| Apr 8, 2026 | 575.55 | 589.95 | 564.15 | 585.75 | 585.75 | 5.04% | 4,398 |
| Apr 7, 2026 | 557.40 | 571.05 | 551.50 | 557.65 | 557.65 | -0.74% | 1,445 |
| Apr 6, 2026 | 546.00 | 568.00 | 535.70 | 561.80 | 561.80 | 2.91% | 3,067 |
| Apr 2, 2026 | 550.00 | 550.00 | 523.00 | 545.90 | 545.90 | -0.79% | 2,927 |
| Apr 1, 2026 | 607.95 | 607.95 | 533.90 | 550.25 | 550.25 | 8.43% | 5,907 |
| Mar 30, 2026 | 538.80 | 538.80 | 503.00 | 507.45 | 507.45 | -7.42% | 14,831 |
| Mar 27, 2026 | 579.00 | 584.80 | 541.55 | 548.15 | 548.15 | -6.79% | 17,098 |
| Mar 25, 2026 | 585.90 | 599.75 | 582.40 | 588.05 | 588.05 | 2.32% | 86,033 |
| Mar 24, 2026 | 580.60 | 585.30 | 570.00 | 574.70 | 574.70 | 3.34% | 4,101 |
| Mar 23, 2026 | 593.95 | 593.95 | 553.25 | 556.15 | 556.15 | -5.67% | 3,444 |
| Mar 20, 2026 | 596.60 | 610.20 | 588.00 | 589.55 | 589.55 | -1.17% | 4,539 |
| Mar 19, 2026 | 615.00 | 615.00 | 594.35 | 596.50 | 596.50 | -4.06% | 2,157 |
| Mar 18, 2026 | 588.00 | 627.25 | 587.00 | 621.75 | 621.75 | 5.87% | 2,208 |
| Mar 17, 2026 | 600.00 | 606.95 | 585.35 | 587.30 | 587.30 | -3.13% | 4,522 |
| Mar 16, 2026 | 607.55 | 611.85 | 567.00 | 606.30 | 606.30 | -0.21% | 12,091 |
| Mar 13, 2026 | 634.55 | 634.55 | 603.05 | 607.55 | 607.55 | -4.35% | 6,135 |
| Mar 12, 2026 | 616.15 | 650.00 | 616.15 | 635.15 | 635.15 | 1.50% | 4,002 |
| Mar 11, 2026 | 632.10 | 670.45 | 622.80 | 625.75 | 625.75 | -1.67% | 19,427 |
| Mar 10, 2026 | 637.15 | 639.95 | 620.00 | 636.40 | 636.40 | -0.08% | 5,705 |
| Mar 9, 2026 | 640.00 | 648.00 | 619.45 | 636.90 | 636.90 | -2.07% | 3,730 |
| Mar 6, 2026 | 650.00 | 658.65 | 648.50 | 650.35 | 650.35 | -0.55% | 789 |
| 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 |