Ganesh Housing Limited (BOM:526367)
India · Delayed Price · Currency is INR 664.25
-8.50 (-1.26%)
At close: Oct 23, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 671.80 | 671.80 | 644.75 | 664.25 | 664.25 | -1.26% | 3,195 |
| Oct 22, 2026 | 667.35 | 673.30 | 665.95 | 672.75 | 672.75 | 0.25% | 562 |
| Oct 21, 2026 | 670.00 | 677.90 | 665.00 | 671.10 | 671.10 | -0.53% | 406 |
| Oct 19, 2026 | 685.80 | 685.80 | 671.95 | 674.70 | 674.70 | -2.10% | 375 |
| Oct 16, 2026 | 679.20 | 697.00 | 676.10 | 689.20 | 689.20 | 1.24% | 471 |
| Oct 15, 2026 | 687.00 | 687.25 | 677.60 | 680.75 | 680.75 | -0.98% | 332 |
| Oct 14, 2026 | 671.65 | 699.45 | 671.65 | 687.50 | 687.50 | 0.49% | 1,039 |
| Oct 13, 2026 | 688.15 | 694.25 | 680.00 | 684.15 | 684.15 | -1.40% | 1,269 |
| Oct 12, 2026 | 703.10 | 709.75 | 690.00 | 693.85 | 693.85 | -0.42% | 578 |
| Oct 9, 2026 | 700.45 | 700.70 | 682.85 | 696.80 | 696.80 | 0.90% | 526 |
| Oct 8, 2026 | 697.20 | 704.45 | 677.30 | 690.60 | 690.60 | -1.57% | 1,487 |
| Oct 7, 2026 | 707.30 | 715.70 | 692.25 | 701.60 | 701.60 | -0.71% | 421 |
| Oct 6, 2026 | 704.55 | 722.05 | 703.60 | 706.60 | 706.60 | 0.29% | 3,291 |
| Oct 5, 2026 | 713.70 | 713.70 | 692.10 | 704.55 | 704.55 | 0.84% | 508 |
| 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 |