Ganges Securities Limited (BOM:540647)
India · Delayed Price · Currency is INR 124.80
+1.80 (1.46%)
At close: Jun 3, 2026
BOM:540647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 127.55 | 129.90 | 118.90 | 124.80 | 124.80 | 1.46% | 866 |
| Jun 1, 2026 | 129.90 | 129.90 | 123.00 | 123.00 | 123.00 | -4.65% | 540 |
| May 27, 2026 | 118.60 | 129.00 | 118.60 | 129.00 | 129.00 | 1.61% | 71 |
| May 26, 2026 | 124.75 | 126.95 | 119.10 | 126.95 | 126.95 | 0.95% | 820 |
| May 22, 2026 | 126.50 | 126.80 | 119.70 | 125.75 | 125.75 | -0.20% | 1,250 |
| May 21, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.84% | 201 |
| May 20, 2026 | 122.05 | 124.95 | 122.05 | 124.95 | 124.95 | - | 16 |
| May 19, 2026 | 129.40 | 129.65 | 120.90 | 124.95 | 124.95 | -0.40% | 1,353 |
| May 18, 2026 | 129.90 | 129.90 | 122.25 | 125.45 | 125.45 | -7.07% | 1,350 |
| May 15, 2026 | 133.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2.12% | 256 |
| May 14, 2026 | 134.50 | 134.50 | 125.70 | 132.20 | 132.20 | 0.95% | 1,131 |
| May 13, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 6.38% | 5 |
| May 12, 2026 | 130.00 | 130.00 | 123.10 | 123.10 | 123.10 | -3.38% | 26 |
| May 11, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -3.48% | 40 |
| May 8, 2026 | 136.50 | 136.50 | 126.80 | 132.00 | 132.00 | -0.64% | 1,183 |
| May 7, 2026 | 129.80 | 133.00 | 125.05 | 132.85 | 132.85 | 2.98% | 78 |
| May 6, 2026 | 135.40 | 135.40 | 124.80 | 129.00 | 129.00 | 1.34% | 832 |
| May 5, 2026 | 132.05 | 132.05 | 124.95 | 127.30 | 127.30 | -0.20% | 490 |
| May 4, 2026 | 133.80 | 133.80 | 123.90 | 127.55 | 127.55 | -0.20% | 1,011 |
| Apr 29, 2026 | 123.10 | 127.80 | 123.10 | 127.80 | 127.80 | - | 10,102 |
| Apr 28, 2026 | 126.35 | 127.80 | 126.35 | 127.80 | 127.80 | 1.71% | 242 |
| Apr 27, 2026 | 135.00 | 135.00 | 123.55 | 125.65 | 125.65 | -1.18% | 1,377 |
| Apr 24, 2026 | 125.10 | 127.15 | 124.85 | 127.15 | 127.15 | -1.78% | 3 |
| Apr 23, 2026 | 137.40 | 137.40 | 124.20 | 129.45 | 129.45 | 0.35% | 2,012 |
| Apr 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.66% | 1 |
| Apr 21, 2026 | 125.00 | 130.30 | 125.00 | 128.15 | 128.15 | 0.35% | 133 |
| Apr 20, 2026 | 127.50 | 134.50 | 119.60 | 127.70 | 127.70 | 1.39% | 526 |
| Apr 17, 2026 | 125.30 | 125.95 | 125.30 | 125.95 | 125.95 | 0.60% | 105 |
| Apr 16, 2026 | 126.00 | 126.00 | 122.40 | 125.20 | 125.20 | -0.63% | 469 |
| Apr 15, 2026 | 126.70 | 127.50 | 118.90 | 126.00 | 126.00 | 2.02% | 903 |
| Apr 13, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | 1 |
| Apr 10, 2026 | 125.40 | 126.45 | 118.20 | 123.50 | 123.50 | -0.36% | 1,198 |
| Apr 9, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 7.60% | 190 |
| Apr 8, 2026 | 119.50 | 122.00 | 108.40 | 115.20 | 115.20 | 2.86% | 1,351 |
| Apr 7, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.06% | 5 |
| Apr 6, 2026 | 118.60 | 118.60 | 109.80 | 113.20 | 113.20 | 0.18% | 683 |
| Apr 2, 2026 | 108.00 | 114.70 | 108.00 | 113.00 | 113.00 | 15.07% | 5,126 |
| Apr 1, 2026 | 108.40 | 108.40 | 98.20 | 98.20 | 98.20 | -5.12% | 800 |
| Mar 30, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -2.91% | 16 |
| Mar 27, 2026 | 117.50 | 117.50 | 105.50 | 106.60 | 106.60 | -3.57% | 2,200 |
| Mar 25, 2026 | 115.80 | 115.80 | 104.70 | 110.55 | 110.55 | 2.60% | 891 |
| Mar 24, 2026 | 106.00 | 109.90 | 105.50 | 107.75 | 107.75 | 0.56% | 512 |
| Mar 23, 2026 | 118.50 | 118.50 | 106.00 | 107.15 | 107.15 | -5.72% | 1,140 |
| Mar 20, 2026 | 113.00 | 113.65 | 110.40 | 113.65 | 113.65 | 3.22% | 126 |
| Mar 19, 2026 | 119.70 | 119.70 | 109.40 | 110.10 | 110.10 | -2.57% | 1,000 |
| Mar 18, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 5.61% | 100 |
| Mar 17, 2026 | 111.05 | 118.50 | 106.00 | 107.00 | 107.00 | -3.65% | 1,564 |
| Mar 16, 2026 | 114.10 | 116.10 | 109.60 | 111.05 | 111.05 | -8.98% | 276 |
| Mar 13, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 4.14% | 66 |
| Mar 12, 2026 | 125.00 | 125.00 | 116.80 | 117.15 | 117.15 | -1.22% | 2,244 |