Ganga Papers India Limited (BOM:531813)
India · Delayed Price · Currency is INR 84.55
-4.34 (-4.88%)
At close: Feb 12, 2026
Ganga Papers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -4.67% | 2 |
| Feb 12, 2026 | 86.60 | 86.60 | 84.55 | 84.55 | 84.55 | -4.88% | 77 |
| Feb 11, 2026 | 89.20 | 89.20 | 88.89 | 88.89 | 88.89 | -0.35% | 3 |
| Feb 10, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 4.94% | 1 |
| Feb 5, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.29% | 7 |
| Feb 3, 2026 | 86.10 | 86.10 | 83.10 | 83.10 | 83.10 | 1.34% | 301 |
| Jan 30, 2026 | 81.40 | 82.00 | 81.40 | 82.00 | 82.00 | -3.24% | 3 |
| Jan 29, 2026 | 88.88 | 88.90 | 84.75 | 84.75 | 84.75 | 0.06% | 661 |
| Jan 27, 2026 | 80.75 | 84.75 | 80.75 | 84.70 | 84.70 | 4.89% | 135 |
| Jan 21, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | - | 3 |
| Jan 16, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.25% | 113 |
| Jan 14, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - | 200 |
| Jan 9, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | - | 1 |
| Jan 6, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -3.59% | 5 |
| Jan 5, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | 12 |
| Jan 1, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | 1 |
| Dec 31, 2025 | 82.56 | 83.55 | 82.56 | 83.55 | 83.55 | -3.86% | 41 |
| Dec 23, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 4 |
| Dec 19, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 20 |
| Dec 17, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - | 35 |
| Dec 15, 2025 | 80.00 | 86.90 | 80.00 | 86.90 | 86.90 | 4.95% | 3 |
| Dec 12, 2025 | 88.60 | 88.60 | 82.80 | 82.80 | 82.80 | -1.90% | 63 |
| Dec 11, 2025 | 86.70 | 86.70 | 84.40 | 84.40 | 84.40 | 2.18% | 51 |
| Dec 9, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.79% | 600 |
| Dec 8, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -2.16% | 600 |
| Dec 5, 2025 | 87.22 | 87.22 | 85.05 | 85.10 | 85.10 | -4.38% | 117 |
| Dec 4, 2025 | 91.67 | 91.67 | 89.00 | 89.00 | 89.00 | 1.91% | 2 |
| Dec 3, 2025 | 90.77 | 90.77 | 84.00 | 87.33 | 87.33 | 1.02% | 4 |
| Dec 2, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - | 51 |
| Nov 27, 2025 | 90.10 | 90.10 | 86.45 | 86.45 | 86.45 | -4.05% | 36 |
| Nov 25, 2025 | 88.00 | 92.00 | 88.00 | 90.10 | 90.10 | 2.39% | 21 |
| Nov 24, 2025 | 90.35 | 90.35 | 88.00 | 88.00 | 88.00 | 2.21% | 48 |
| Nov 21, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 5.00% | 47 |
| Nov 20, 2025 | 81.00 | 82.05 | 81.00 | 82.00 | 82.00 | -1.86% | 503 |
| Nov 19, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | 5 |
| Nov 18, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - | 90 |
| Nov 14, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.61% | 21 |
| Nov 13, 2025 | 82.23 | 82.23 | 82.23 | 82.23 | 82.23 | -4.99% | 2 |
| Nov 12, 2025 | 87.12 | 87.12 | 86.55 | 86.55 | 86.55 | -1.14% | 123 |
| Nov 10, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | - | 1 |
| Nov 3, 2025 | 91.00 | 91.00 | 87.55 | 87.55 | 87.55 | -3.90% | 39 |
| Oct 31, 2025 | 83.10 | 91.10 | 83.10 | 91.10 | 91.10 | 4.71% | 72 |
| Oct 29, 2025 | 84.05 | 91.30 | 84.05 | 87.00 | 87.00 | - | 38 |
| Oct 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 4 |
| Oct 21, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.23% | 76 |
| Oct 20, 2025 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 4.99% | 1,033 |
| Oct 16, 2025 | 75.13 | 83.03 | 75.13 | 79.50 | 79.50 | 0.53% | 19 |
| Oct 15, 2025 | 79.06 | 79.10 | 79.05 | 79.08 | 79.08 | 0.74% | 15 |
| Oct 14, 2025 | 82.55 | 82.55 | 78.50 | 78.50 | 78.50 | -4.91% | 2 |
| Oct 13, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - | 238 |