Ganesh Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	756.35	792.85	756.30	767.20	767.20	1.95%	2,365
Jun 8, 2026	773.15	790.00	750.20	752.55	752.55	-3.70%	4,395
Jun 5, 2026	760.80	795.75	756.75	781.45	781.45	3.02%	7,135
Jun 4, 2026	719.55	765.50	708.85	758.55	758.55	4.66%	8,002
Jun 3, 2026	704.45	733.70	690.00	724.75	724.75	3.96%	1,497
Jun 2, 2026	699.05	712.60	694.55	697.15	697.15	-1.86%	1,846
Jun 1, 2026	700.00	718.25	693.25	710.35	710.35	0.65%	2,709
May 29, 2026	701.00	718.05	648.95	705.75	705.75	0.56%	7,621
May 27, 2026	704.95	707.30	695.05	701.85	701.85	-0.52%	2,395
May 26, 2026	710.75	713.40	701.50	705.55	705.55	-0.08%	1,244
May 25, 2026	689.80	710.00	689.80	706.10	706.10	2.00%	1,474
May 22, 2026	705.00	705.00	686.55	692.25	692.25	-1.19%	3,040
May 21, 2026	710.00	715.15	697.00	700.60	700.60	-0.53%	912
May 20, 2026	694.15	715.00	692.15	704.35	704.35	-0.91%	1,662
May 19, 2026	710.00	718.60	700.50	710.85	710.85	0.45%	1,837
May 18, 2026	675.00	725.00	673.30	707.70	707.70	3.00%	4,905
May 15, 2026	679.95	689.95	675.70	687.10	687.10	1.35%	1,586
May 14, 2026	687.60	702.95	672.25	677.95	677.95	-0.64%	2,014
May 13, 2026	654.90	693.80	654.90	682.30	682.30	2.97%	3,296
May 12, 2026	691.00	699.50	660.00	662.60	662.60	-3.92%	1,646
May 11, 2026	728.05	728.05	687.75	689.60	689.60	-3.38%	4,987
May 8, 2026	750.00	750.00	690.90	713.75	713.75	2.34%	8,612
May 7, 2026	683.80	702.45	679.60	697.40	697.40	2.37%	1,539
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