Ganges Securities Limited (BOM:540647)
India · Delayed Price · Currency is INR 126.95
-3.45 (-2.65%)
At close: Feb 13, 2026
Ganges Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 135.80 | 137.80 | 126.95 | 126.95 | 126.95 | -2.65% | 565 |
| Feb 12, 2026 | 131.80 | 135.25 | 130.40 | 130.40 | 130.40 | -1.51% | 436 |
| Feb 11, 2026 | 130.00 | 133.00 | 130.00 | 132.40 | 132.40 | -0.04% | 171 |
| Feb 10, 2026 | 127.05 | 133.15 | 125.30 | 132.45 | 132.45 | 5.12% | 426 |
| Feb 6, 2026 | 131.50 | 131.50 | 119.50 | 126.00 | 126.00 | 0.80% | 848 |
| Feb 5, 2026 | 123.80 | 125.00 | 123.80 | 125.00 | 125.00 | -0.04% | 35 |
| Feb 4, 2026 | 132.00 | 132.00 | 119.00 | 125.05 | 125.05 | 1.79% | 404 |
| Feb 3, 2026 | 117.60 | 126.60 | 117.60 | 122.85 | 122.85 | 5.00% | 1,593 |
| Feb 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | 30 |
| Feb 1, 2026 | 109.60 | 122.00 | 109.60 | 122.00 | 122.00 | 4.18% | 59 |
| Jan 30, 2026 | 132.40 | 132.40 | 117.10 | 117.10 | 117.10 | -3.38% | 3,060 |
| Jan 29, 2026 | 119.95 | 121.20 | 119.50 | 121.20 | 121.20 | 1.38% | 766 |
| Jan 28, 2026 | 121.05 | 121.05 | 118.90 | 119.55 | 119.55 | 0.25% | 522 |
| Jan 27, 2026 | 138.00 | 138.00 | 119.25 | 119.25 | 119.25 | -6.98% | 5,429 |
| Jan 23, 2026 | 122.10 | 128.20 | 122.10 | 128.20 | 128.20 | 5.00% | 512 |
| Jan 22, 2026 | 122.00 | 122.10 | 122.00 | 122.10 | 122.10 | 0.99% | 4 |
| Jan 21, 2026 | 132.50 | 132.50 | 119.70 | 120.90 | 120.90 | -2.18% | 1,413 |
| Jan 20, 2026 | 126.55 | 127.65 | 123.10 | 123.60 | 123.60 | -7.66% | 302 |
| Jan 19, 2026 | 127.90 | 135.00 | 124.25 | 133.85 | 133.85 | 7.08% | 536 |
| Jan 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.37% | 250 |
| Jan 14, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 4.91% | 200 |
| Jan 13, 2026 | 131.90 | 131.90 | 126.10 | 127.25 | 127.25 | 0.51% | 244 |
| Jan 12, 2026 | 128.25 | 128.25 | 126.60 | 126.60 | 126.60 | -3.47% | 10 |
| Jan 8, 2026 | 144.50 | 144.50 | 131.15 | 131.15 | 131.15 | -4.30% | 602 |
| Jan 7, 2026 | 136.00 | 137.60 | 132.05 | 137.05 | 137.05 | -1.83% | 1,013 |
| Jan 6, 2026 | 141.00 | 143.50 | 135.00 | 139.60 | 139.60 | 1.56% | 401 |
| Jan 5, 2026 | 139.00 | 140.00 | 136.20 | 137.45 | 137.45 | -0.36% | 33 |
| Jan 2, 2026 | 147.95 | 147.95 | 132.05 | 137.95 | 137.95 | 2.19% | 200 |
| Jan 1, 2026 | 147.50 | 147.50 | 135.00 | 135.00 | 135.00 | -3.23% | 400 |
| Dec 31, 2025 | 135.00 | 139.50 | 134.65 | 139.50 | 139.50 | 1.82% | 263 |
| Dec 30, 2025 | 134.05 | 137.00 | 134.05 | 137.00 | 137.00 | 1.48% | 186 |
| Dec 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.50% | 14 |
| Dec 26, 2025 | 139.80 | 139.90 | 135.50 | 139.90 | 139.90 | -0.43% | 6 |
| Dec 23, 2025 | 138.00 | 140.60 | 138.00 | 140.50 | 140.50 | -1.75% | 356 |
| Dec 22, 2025 | 149.80 | 149.80 | 135.40 | 143.00 | 143.00 | 2.07% | 661 |
| Dec 19, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.68% | 148 |
| Dec 18, 2025 | 143.80 | 143.80 | 135.00 | 142.50 | 142.50 | 0.46% | 401 |
| Dec 17, 2025 | 149.15 | 149.15 | 141.85 | 141.85 | 141.85 | 0.11% | 60 |
| Dec 16, 2025 | 144.80 | 145.00 | 141.70 | 141.70 | 141.70 | -1.19% | 81 |
| Dec 15, 2025 | 147.80 | 147.80 | 139.60 | 143.40 | 143.40 | -1.10% | 524 |
| Dec 12, 2025 | 145.00 | 145.00 | 143.95 | 145.00 | 145.00 | 2.33% | 1,070 |
| Dec 11, 2025 | 148.40 | 148.40 | 137.55 | 141.70 | 141.70 | -1.12% | 2,268 |
| Dec 9, 2025 | 157.40 | 157.40 | 142.15 | 143.30 | 143.30 | -3.50% | 529 |
| Dec 8, 2025 | 155.70 | 155.85 | 148.00 | 148.50 | 148.50 | 1.99% | 1,186 |
| Dec 5, 2025 | 145.05 | 152.60 | 145.00 | 145.60 | 145.60 | -0.95% | 402 |
| Dec 3, 2025 | 152.30 | 153.90 | 141.50 | 147.00 | 147.00 | 0.48% | 802 |
| Dec 2, 2025 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -4.07% | 174 |
| Dec 1, 2025 | 153.00 | 153.00 | 149.00 | 152.50 | 152.50 | 1.50% | 362 |
| Nov 28, 2025 | 151.50 | 154.00 | 148.60 | 150.25 | 150.25 | 0.43% | 389 |
| Nov 27, 2025 | 157.40 | 157.40 | 147.00 | 149.60 | 149.60 | -0.80% | 537 |