Ganga Papers India Limited (BOM:531813)
India · Delayed Price · Currency is INR 99.00
0.00 (0.00%)
At close: Jul 29, 2026
Ganga Papers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 104.45 | 104.45 | 99.00 | 99.00 | 99.00 | -0.50% | 74 |
| Jul 24, 2026 | 104.90 | 104.90 | 99.50 | 99.50 | 99.50 | -1.48% | 104 |
| Jul 23, 2026 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | 3.28% | 2 |
| Jul 22, 2026 | 97.00 | 97.78 | 97.00 | 97.78 | 97.78 | 4.88% | 43 |
| Jul 21, 2026 | 93.20 | 93.25 | 92.50 | 93.23 | 93.23 | 4.75% | 1,421 |
| Jul 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.72% | 142 |
| Jul 17, 2026 | 81.20 | 85.05 | 81.20 | 84.99 | 84.99 | 4.93% | 128 |
| Jul 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.71% | 30 |
| Jul 15, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.95% | 44 |
| Jul 14, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 4.73% | 100 |
| Jul 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 1 |
| Jul 10, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 4.84% | 44 |
| Jul 9, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 4.68% | 50 |
| Jul 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.60% | 3 |
| Jul 7, 2026 | 76.50 | 76.60 | 76.50 | 76.54 | 76.54 | 4.55% | 500 |
| Jul 3, 2026 | 73.20 | 73.21 | 73.20 | 73.21 | 73.21 | 4.99% | 88 |
| Jul 1, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 5.00% | 20 |
| Jun 30, 2026 | 66.30 | 66.50 | 66.30 | 66.41 | 66.41 | 4.58% | 350 |
| Jun 29, 2026 | 66.90 | 66.90 | 63.50 | 63.50 | 63.50 | -1.93% | 261 |
| Jun 24, 2026 | 64.75 | 64.75 | 62.55 | 64.75 | 64.75 | 0.15% | 432 |
| Jun 19, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - | 1 |
| Jun 18, 2026 | 64.60 | 66.00 | 64.60 | 64.65 | 64.65 | 0.15% | 33 |
| Jun 12, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 2.30% | 10 |
| Jun 11, 2026 | 62.10 | 63.10 | 62.10 | 63.10 | 63.10 | - | 70 |
| Jun 10, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -1.56% | 15 |
| Jun 9, 2026 | 61.93 | 65.10 | 61.93 | 64.10 | 64.10 | -1.66% | 327 |
| Jun 5, 2026 | 68.66 | 68.66 | 65.18 | 65.18 | 65.18 | -4.99% | 279 |
| Jun 2, 2026 | 72.20 | 72.20 | 68.60 | 68.60 | 68.60 | -4.99% | 3 |
| Jun 1, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 1 |
| May 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 1 |
| May 27, 2026 | 83.47 | 87.64 | 80.00 | 80.00 | 80.00 | -4.16% | 674 |
| May 19, 2026 | 85.14 | 85.14 | 83.47 | 83.47 | 83.47 | - | 78 |
| May 18, 2026 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | 4.99% | 21 |
| May 15, 2026 | 79.80 | 79.80 | 79.50 | 79.50 | 79.50 | -0.38% | 3 |
| May 11, 2026 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 1.59% | 10 |
| May 8, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 5.00% | 2 |
| May 7, 2026 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 5.00% | 3 |
| May 6, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 1.79% | 100 |
| Apr 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1 |
| Apr 27, 2026 | 78.15 | 78.15 | 72.00 | 72.00 | 72.00 | -3.26% | 91 |
| Apr 20, 2026 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | - | 5 |
| Apr 10, 2026 | 74.82 | 74.82 | 72.50 | 74.43 | 74.43 | 4.45% | 26 |
| Apr 8, 2026 | 71.97 | 71.97 | 68.55 | 71.26 | 71.26 | 3.95% | 378 |
| Apr 6, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - | 7 |
| Mar 30, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | -3.45% | 224 |
| Mar 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 518 |
| Mar 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 2 |
| Mar 24, 2026 | 71.00 | 71.05 | 71.00 | 71.00 | 71.00 | -4.89% | 5 |
| Mar 23, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 4.99% | 105 |
| Mar 20, 2026 | 73.87 | 73.87 | 71.10 | 71.10 | 71.10 | -3.75% | 3 |