Ganga Papers India Limited (BOM:531813)
India · Delayed Price · Currency is INR 76.00
-4.00 (-5.00%)
At close: May 29, 2026
Ganga Papers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -4.99% | 3 |
| Mar 18, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 4.98% | 4 |
| Mar 17, 2026 | 77.57 | 77.57 | 74.06 | 74.06 | 74.06 | -4.99% | 18 |
| Mar 16, 2026 | 77.80 | 77.95 | 77.80 | 77.95 | 77.95 | 4.91% | 629 |
| Mar 13, 2026 | 74.40 | 75.23 | 74.10 | 74.30 | 74.30 | -4.74% | 351 |
| Mar 12, 2026 | 74.40 | 78.00 | 72.45 | 78.00 | 78.00 | 4.84% | 12 |
| Mar 11, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - | 10 |
| Mar 9, 2026 | 77.80 | 77.80 | 74.40 | 74.40 | 74.40 | -4.37% | 11 |
| Mar 5, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | 69 |
| Mar 4, 2026 | 80.60 | 80.60 | 77.80 | 77.80 | 77.80 | -3.47% | 7 |
| Feb 27, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 10 |
| Feb 25, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - | 11 |
| Feb 18, 2026 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | - | 10 |
| 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 |