Ganesh Housing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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