Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 825.95
-20.85 (-2.46%)
At close: Aug 19, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 846.95 | 855.00 | 823.30 | 825.95 | 825.95 | -2.46% | 2,794 |
| Aug 18, 2026 | 828.10 | 851.60 | 828.10 | 846.80 | 846.80 | 0.97% | 4,912 |
| Aug 17, 2026 | 828.35 | 850.65 | 824.00 | 838.65 | 838.65 | 1.24% | 1,801 |
| Aug 14, 2026 | 831.25 | 840.00 | 817.60 | 828.35 | 828.35 | 0.87% | 6,568 |
| Aug 13, 2026 | 763.90 | 839.50 | 763.60 | 821.20 | 821.20 | 7.14% | 6,171 |
| Aug 12, 2026 | 807.60 | 807.60 | 754.15 | 766.45 | 766.45 | 0.70% | 946 |
| Aug 11, 2026 | 772.10 | 772.10 | 761.00 | 761.10 | 761.10 | -1.80% | 401 |
| Aug 10, 2026 | 766.05 | 776.35 | 763.95 | 775.05 | 775.05 | 1.59% | 1,249 |
| Aug 7, 2026 | 752.60 | 780.00 | 752.60 | 762.90 | 762.90 | 0.08% | 1,808 |
| Aug 6, 2026 | 772.55 | 782.65 | 756.10 | 762.30 | 762.30 | -1.54% | 802 |
| Aug 5, 2026 | 775.45 | 799.00 | 767.50 | 774.20 | 774.20 | -0.58% | 2,344 |
| Aug 4, 2026 | 791.80 | 791.80 | 774.60 | 778.75 | 778.75 | 0.32% | 947 |
| Aug 3, 2026 | 749.00 | 788.00 | 746.40 | 776.25 | 776.25 | 4.89% | 3,801 |
| Jul 31, 2026 | 736.35 | 751.20 | 736.35 | 740.05 | 740.05 | -0.85% | 1,150 |
| Jul 30, 2026 | 757.10 | 761.45 | 743.85 | 746.40 | 746.40 | -3.22% | 3,513 |
| Jul 29, 2026 | 768.90 | 790.45 | 728.55 | 771.25 | 771.25 | -0.47% | 12,339 |
| Jul 28, 2026 | 831.00 | 839.45 | 764.50 | 774.90 | 774.90 | -5.18% | 4,584 |
| Jul 27, 2026 | 816.00 | 851.05 | 799.90 | 817.25 | 817.25 | 2.69% | 4,564 |
| Jul 24, 2026 | 793.00 | 807.50 | 778.85 | 795.85 | 795.85 | -1.92% | 2,407 |
| Jul 23, 2026 | 808.70 | 817.80 | 803.75 | 811.40 | 811.40 | - | 1,505 |
| Jul 22, 2026 | 807.90 | 828.75 | 790.45 | 811.40 | 811.40 | 0.35% | 3,110 |
| Jul 21, 2026 | 825.95 | 825.95 | 806.55 | 808.60 | 808.60 | -0.94% | 1,071 |
| Jul 20, 2026 | 828.20 | 828.20 | 814.45 | 816.30 | 816.30 | -0.52% | 449 |
| Jul 17, 2026 | 841.15 | 841.15 | 817.55 | 820.55 | 820.55 | -1.61% | 5,156 |
| Jul 16, 2026 | 851.00 | 853.10 | 829.65 | 834.00 | 834.00 | -1.56% | 2,818 |
| Jul 15, 2026 | 862.10 | 863.75 | 845.05 | 847.20 | 847.20 | -1.20% | 2,249 |
| Jul 14, 2026 | 872.30 | 872.30 | 846.45 | 857.45 | 857.45 | -1.67% | 1,830 |
| Jul 13, 2026 | 865.55 | 889.40 | 858.30 | 872.05 | 872.05 | 0.75% | 3,096 |
| Jul 10, 2026 | 878.70 | 878.70 | 855.00 | 865.60 | 865.60 | -0.10% | 4,691 |
| Jul 9, 2026 | 829.80 | 875.80 | 828.25 | 866.45 | 866.45 | 5.24% | 8,657 |
| Jul 8, 2026 | 838.25 | 866.75 | 812.15 | 823.30 | 823.30 | -2.64% | 11,185 |
| Jul 7, 2026 | 832.00 | 888.05 | 825.15 | 845.65 | 845.65 | 5.46% | 120,368 |
| Jul 6, 2026 | 802.80 | 820.00 | 791.65 | 801.90 | 801.90 | -1.16% | 1,592 |
| Jul 3, 2026 | 772.95 | 816.90 | 772.95 | 811.35 | 811.35 | 3.87% | 6,391 |
| Jul 2, 2026 | 778.15 | 784.00 | 766.00 | 781.10 | 781.10 | 0.66% | 6,688 |
| Jul 1, 2026 | 767.45 | 777.50 | 762.00 | 776.00 | 776.00 | 1.64% | 2,059 |
| Jun 30, 2026 | 766.80 | 773.45 | 758.00 | 763.45 | 763.45 | -0.11% | 1,677 |
| Jun 29, 2026 | 754.25 | 775.75 | 752.30 | 764.30 | 764.30 | 1.87% | 3,004 |
| Jun 25, 2026 | 757.10 | 760.95 | 746.50 | 750.30 | 750.30 | -1.02% | 1,292 |
| Jun 24, 2026 | 758.90 | 759.55 | 744.85 | 758.00 | 758.00 | 0.02% | 1,712 |
| Jun 23, 2026 | 774.15 | 775.40 | 753.00 | 757.85 | 757.85 | -2.76% | 940 |
| Jun 22, 2026 | 768.00 | 785.40 | 768.00 | 779.40 | 779.40 | 1.65% | 1,081 |
| Jun 19, 2026 | 767.10 | 789.55 | 747.35 | 766.75 | 766.75 | -0.04% | 4,165 |
| Jun 18, 2026 | 775.50 | 775.50 | 752.05 | 767.05 | 767.05 | 0.12% | 1,771 |
| Jun 17, 2026 | 767.90 | 771.00 | 758.00 | 766.15 | 766.15 | -0.20% | 609 |
| Jun 16, 2026 | 765.65 | 777.55 | 755.20 | 767.70 | 767.70 | 0.43% | 1,220 |
| Jun 15, 2026 | 773.65 | 776.00 | 760.50 | 764.45 | 764.45 | 0.35% | 1,326 |
| Jun 12, 2026 | 756.55 | 772.35 | 750.15 | 761.75 | 761.75 | 0.69% | 902 |
| Jun 11, 2026 | 765.45 | 765.45 | 750.50 | 756.55 | 756.55 | -1.18% | 1,771 |
| Jun 10, 2026 | 760.20 | 783.30 | 760.20 | 765.55 | 765.55 | -0.22% | 1,378 |