Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 698.70
-17.75 (-2.48%)
At close: Oct 1, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 710.10 | 714.00 | 694.75 | 698.70 | 698.70 | -2.48% | 756 |
| Sep 30, 2026 | 708.00 | 721.35 | 708.00 | 716.45 | 716.45 | 1.42% | 576 |
| Sep 29, 2026 | 717.40 | 720.05 | 704.00 | 706.40 | 706.40 | -1.54% | 2,164 |
| Sep 28, 2026 | 725.95 | 729.45 | 707.75 | 717.45 | 717.45 | -2.50% | 1,955 |
| Sep 25, 2026 | 737.00 | 740.00 | 724.05 | 735.85 | 735.85 | -0.12% | 23,284 |
| Sep 24, 2026 | 740.20 | 742.00 | 725.95 | 736.75 | 736.75 | -1.63% | 12,123 |
| Sep 23, 2026 | 742.40 | 750.45 | 736.30 | 748.95 | 748.95 | 1.79% | 527 |
| Sep 22, 2026 | 744.90 | 749.95 | 734.20 | 735.75 | 735.75 | -1.18% | 903 |
| Sep 21, 2026 | 735.15 | 748.40 | 735.15 | 744.55 | 744.55 | 0.55% | 1,335 |
| Sep 18, 2026 | 756.85 | 756.85 | 735.20 | 740.50 | 740.50 | -0.60% | 2,567 |
| Sep 17, 2026 | 738.00 | 751.30 | 735.25 | 745.00 | 745.00 | 0.68% | 686 |
| Sep 16, 2026 | 744.30 | 745.45 | 731.10 | 739.95 | 739.95 | -0.51% | 1,828 |
| Sep 15, 2026 | 762.30 | 762.30 | 741.20 | 743.75 | 743.75 | -2.45% | 1,976 |
| Sep 11, 2026 | 770.10 | 770.10 | 753.20 | 762.40 | 762.40 | -1.00% | 2,036 |
| Sep 10, 2026 | 752.30 | 781.00 | 752.30 | 770.10 | 770.10 | 1.63% | 2,022 |
| Sep 9, 2026 | 740.05 | 780.00 | 740.05 | 757.75 | 757.75 | 0.80% | 2,452 |
| Sep 8, 2026 | 757.85 | 761.55 | 745.65 | 751.75 | 751.75 | -0.61% | 925 |
| Sep 7, 2026 | 755.30 | 762.15 | 751.10 | 756.40 | 756.40 | -0.10% | 3,104 |
| Sep 4, 2026 | 765.20 | 768.75 | 753.55 | 757.15 | 757.15 | -0.50% | 988 |
| Sep 3, 2026 | 764.70 | 774.00 | 759.10 | 760.95 | 760.95 | -0.22% | 2,725 |
| Sep 2, 2026 | 767.05 | 769.15 | 757.00 | 762.60 | 762.60 | -1.62% | 1,535 |
| Sep 1, 2026 | 779.70 | 786.20 | 766.35 | 775.15 | 775.15 | -0.28% | 822 |
| Aug 31, 2026 | 803.70 | 803.70 | 771.10 | 777.30 | 777.30 | -2.79% | 4,977 |
| Aug 28, 2026 | 803.00 | 808.50 | 790.35 | 801.15 | 799.65 | 0.48% | 1,373 |
| Aug 27, 2026 | 810.65 | 824.35 | 792.60 | 797.30 | 795.81 | -2.13% | 1,388 |
| Aug 26, 2026 | 836.60 | 843.60 | 814.40 | 814.65 | 813.12 | -3.12% | 1,353 |
| Aug 25, 2026 | 806.70 | 844.00 | 806.70 | 840.90 | 839.33 | 4.30% | 1,409 |
| Aug 24, 2026 | 804.15 | 817.20 | 803.70 | 806.20 | 804.69 | -0.65% | 665 |
| Aug 21, 2026 | 829.35 | 829.35 | 809.95 | 811.50 | 809.98 | -1.24% | 637 |
| Aug 20, 2026 | 823.05 | 831.80 | 819.00 | 821.70 | 820.16 | -0.51% | 706 |
| Aug 19, 2026 | 846.95 | 855.00 | 823.30 | 825.95 | 824.40 | -2.46% | 2,794 |
| Aug 18, 2026 | 828.10 | 851.60 | 828.10 | 846.80 | 845.21 | 0.97% | 4,912 |
| Aug 17, 2026 | 828.35 | 850.65 | 824.00 | 838.65 | 837.08 | 1.24% | 1,801 |
| Aug 14, 2026 | 831.25 | 840.00 | 817.60 | 828.35 | 826.80 | 0.87% | 6,568 |
| Aug 13, 2026 | 763.90 | 839.50 | 763.60 | 821.20 | 819.66 | 7.14% | 6,171 |
| Aug 12, 2026 | 807.60 | 807.60 | 754.15 | 766.45 | 765.01 | 0.70% | 946 |
| Aug 11, 2026 | 772.10 | 772.10 | 761.00 | 761.10 | 759.67 | -1.80% | 401 |
| Aug 10, 2026 | 766.05 | 776.35 | 763.95 | 775.05 | 773.60 | 1.59% | 1,249 |
| Aug 7, 2026 | 752.60 | 780.00 | 752.60 | 762.90 | 761.47 | 0.08% | 1,808 |
| Aug 6, 2026 | 772.55 | 782.65 | 756.10 | 762.30 | 760.87 | -1.54% | 802 |
| Aug 5, 2026 | 775.45 | 799.00 | 767.50 | 774.20 | 772.75 | -0.58% | 2,344 |
| Aug 4, 2026 | 791.80 | 791.80 | 774.60 | 778.75 | 777.29 | 0.32% | 947 |
| Aug 3, 2026 | 749.00 | 788.00 | 746.40 | 776.25 | 774.80 | 4.89% | 3,801 |
| Jul 31, 2026 | 736.35 | 751.20 | 736.35 | 740.05 | 738.66 | -0.85% | 1,150 |
| Jul 30, 2026 | 757.10 | 761.45 | 743.85 | 746.40 | 745.00 | -3.22% | 3,513 |
| Jul 29, 2026 | 768.90 | 790.45 | 728.55 | 771.25 | 769.81 | -0.47% | 12,339 |
| Jul 28, 2026 | 831.00 | 839.45 | 764.50 | 774.90 | 773.45 | -5.18% | 4,584 |
| Jul 27, 2026 | 816.00 | 851.05 | 799.90 | 817.25 | 815.72 | 2.69% | 4,564 |
| Jul 24, 2026 | 793.00 | 807.50 | 778.85 | 795.85 | 794.36 | -1.92% | 2,407 |
| Jul 23, 2026 | 808.70 | 817.80 | 803.75 | 811.40 | 809.88 | - | 1,505 |