G G Engineering Limited (BOM:540614)
0.5000
-0.0100 (-1.96%)
At close: Feb 13, 2026
G G Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 10,993,670 |
| Feb 12, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 2,240,090 |
| Feb 11, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | - | 4,470,763 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,255,037 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,956,515 |
| Feb 6, 2026 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 3,028,219 |
| Feb 5, 2026 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 4,795,184 |
| Feb 4, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,270,479 |
| Feb 3, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,407,574 |
| Feb 2, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,175,926 |
| Feb 1, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 3,162,009 |
| Jan 30, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,953,063 |
| Jan 29, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 3,559,945 |
| Jan 28, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 3,051,615 |
| Jan 27, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,934,435 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 2,201,956 |
| Jan 22, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 3,019,057 |
| Jan 21, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | - | 7,506,721 |
| Jan 20, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 7,341,066 |
| Jan 19, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 5,012,363 |
| Jan 16, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 2,817,558 |
| Jan 14, 2026 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 3,098,282 |
| Jan 13, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 2,043,168 |
| Jan 12, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | - | 5,750,039 |
| Jan 9, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 4,043,418 |
| Jan 8, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,239,065 |
| Jan 7, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,025,167 |
| Jan 6, 2026 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 2,780,174 |
| Jan 5, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 2,967,051 |
| Jan 2, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 5,290,446 |
| Jan 1, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 5,822,214 |
| Dec 31, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,826,492 |
| Dec 30, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 2,894,379 |
| Dec 29, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | - | 5,048,663 |
| Dec 26, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 2,202,719 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 3,440,720 |
| Dec 23, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 2,317,920 |
| Dec 22, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | 0.55 | - | 5,539,538 |
| Dec 19, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 3,365,455 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 2,192,554 |
| Dec 17, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 1,997,974 |
| Dec 16, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 2,035,739 |
| Dec 15, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 2,533,301 |
| Dec 12, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 5,649,206 |
| Dec 11, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 2,213,447 |
| Dec 10, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 4,474,401 |
| Dec 9, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,319,497 |
| Dec 8, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.82% | 6,215,224 |
| Dec 5, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.79% | 3,283,232 |
| Dec 4, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -1.75% | 5,028,325 |