Ganges Securities Limited (BOM:540647)
India · Delayed Price · Currency is INR 115.00
-1.35 (-1.16%)
At close: Oct 6, 2026
BOM:540647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 113.50 | 117.60 | 113.50 | 117.60 | 117.60 | 2.26% | 74 |
| Oct 6, 2026 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | -1.16% | 4 |
| Oct 5, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | 1.13% | 50 |
| Sep 28, 2026 | 115.05 | 115.05 | 115.00 | 115.05 | 115.05 | 2.91% | 40 |
| Sep 24, 2026 | 113.20 | 113.20 | 111.80 | 111.80 | 111.80 | -6.64% | 102 |
| Sep 22, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 7.06% | 4 |
| Sep 21, 2026 | 112.05 | 112.05 | 111.85 | 111.85 | 111.85 | -0.71% | 29 |
| Sep 17, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -3.84% | 5 |
| Sep 15, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 2.00% | 1 |
| Sep 10, 2026 | 116.15 | 116.15 | 114.85 | 114.85 | 114.85 | -2.59% | 502 |
| Sep 9, 2026 | 115.15 | 117.90 | 115.05 | 117.90 | 117.90 | -0.38% | 1,049 |
| Sep 8, 2026 | 117.00 | 118.35 | 117.00 | 118.35 | 118.35 | -0.71% | 150 |
| Sep 7, 2026 | 116.30 | 119.20 | 116.20 | 119.20 | 119.20 | -3.09% | 716 |
| Sep 4, 2026 | 117.10 | 123.00 | 116.50 | 123.00 | 123.00 | 5.22% | 206 |
| Sep 2, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | 1 |
| Sep 1, 2026 | 119.15 | 121.05 | 116.35 | 116.90 | 116.90 | 0.78% | 91 |
| Aug 27, 2026 | 120.45 | 121.80 | 116.00 | 116.00 | 116.00 | -4.29% | 309 |
| Aug 26, 2026 | 121.00 | 122.00 | 120.50 | 121.20 | 121.20 | -2.65% | 580 |
| Aug 25, 2026 | 125.00 | 125.00 | 121.60 | 124.50 | 124.50 | 1.22% | 508 |
| Aug 24, 2026 | 124.90 | 125.00 | 122.00 | 123.00 | 123.00 | 1.57% | 202 |
| Aug 21, 2026 | 125.40 | 126.05 | 121.10 | 121.10 | 121.10 | -3.47% | 32 |
| Aug 20, 2026 | 125.40 | 125.45 | 125.40 | 125.45 | 125.45 | 5.42% | 58 |
| Aug 19, 2026 | 125.75 | 125.75 | 118.00 | 119.00 | 119.00 | -3.25% | 644 |
| Aug 18, 2026 | 124.55 | 124.55 | 122.10 | 123.00 | 123.00 | 1.69% | 2,002 |
| Aug 17, 2026 | 120.20 | 120.95 | 120.20 | 120.95 | 120.95 | 0.79% | 36 |
| Aug 13, 2026 | 120.05 | 120.30 | 115.15 | 120.00 | 120.00 | -0.25% | 351 |
| Aug 12, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | -0.50% | 1 |
| Aug 11, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 3.78% | 20 |
| Aug 10, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -5.21% | 91 |
| Aug 7, 2026 | 115.25 | 122.90 | 115.25 | 122.90 | 122.90 | 1.57% | 26 |
| Aug 5, 2026 | 123.50 | 123.50 | 116.60 | 121.00 | 121.00 | -1.63% | 606 |
| Aug 4, 2026 | 121.85 | 123.00 | 117.00 | 123.00 | 123.00 | 8.47% | 2,102 |
| Aug 3, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 1.80% | 7 |
| Jul 31, 2026 | 119.10 | 119.10 | 111.40 | 111.40 | 111.40 | -0.62% | 700 |
| Jul 30, 2026 | 112.90 | 112.95 | 112.00 | 112.10 | 112.10 | -3.20% | 278 |
| Jul 29, 2026 | 116.20 | 116.25 | 113.00 | 115.80 | 115.80 | -2.69% | 1,647 |
| Jul 27, 2026 | 118.85 | 123.90 | 113.20 | 119.00 | 119.00 | 4.29% | 1,004 |
| Jul 23, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -1.64% | 1 |
| Jul 22, 2026 | 119.70 | 119.70 | 113.40 | 116.00 | 116.00 | 1.13% | 909 |
| Jul 21, 2026 | 113.35 | 115.05 | 113.35 | 114.70 | 114.70 | -0.35% | 91 |
| Jul 20, 2026 | 117.90 | 118.00 | 114.00 | 115.10 | 115.10 | -2.46% | 1,135 |
| Jul 17, 2026 | 120.25 | 120.30 | 113.60 | 118.00 | 118.00 | 1.81% | 662 |
| Jul 15, 2026 | 121.90 | 121.90 | 115.90 | 115.90 | 115.90 | -3.42% | 800 |
| Jul 14, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.43% | 50 |
| Jul 13, 2026 | 119.00 | 120.95 | 117.05 | 117.15 | 117.15 | 0.86% | 225 |
| Jul 10, 2026 | 119.90 | 119.90 | 114.10 | 116.15 | 116.15 | 0.91% | 1,001 |
| Jul 9, 2026 | 124.70 | 124.70 | 115.10 | 115.10 | 115.10 | -1.71% | 40 |
| Jul 8, 2026 | 116.60 | 117.10 | 116.50 | 117.10 | 117.10 | 0.82% | 2,200 |
| Jul 7, 2026 | 123.90 | 123.90 | 116.15 | 116.15 | 116.15 | -5.18% | 869 |
| Jul 3, 2026 | 122.45 | 122.50 | 116.70 | 122.50 | 122.50 | -1.17% | 137 |