Ganges Securities Limited (BOM:540647)
India · Delayed Price · Currency is INR 121.10
-4.35 (-3.47%)
At close: Aug 21, 2026
BOM:540647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 126.70 | 126.70 | 115.00 | 123.95 | 123.95 | 0.85% | 916 |
| Jul 1, 2026 | 110.20 | 124.00 | 110.20 | 122.90 | 122.90 | -3.19% | 504 |
| Jun 30, 2026 | 118.05 | 126.95 | 117.00 | 126.95 | 126.95 | 3.21% | 164 |
| Jun 29, 2026 | 120.00 | 123.00 | 115.50 | 123.00 | 123.00 | 2.33% | 1,121 |
| Jun 25, 2026 | 113.25 | 126.00 | 113.25 | 120.20 | 120.20 | -0.83% | 51 |
| Jun 24, 2026 | 123.20 | 129.90 | 121.00 | 121.20 | 121.20 | -4.57% | 1,007 |
| Jun 23, 2026 | 128.40 | 128.40 | 121.00 | 127.00 | 127.00 | 4.23% | 182 |
| Jun 22, 2026 | 127.50 | 127.50 | 118.30 | 121.85 | 121.85 | 0.41% | 1,291 |
| Jun 19, 2026 | 118.05 | 122.00 | 118.05 | 121.35 | 121.35 | - | 36 |
| Jun 18, 2026 | 136.95 | 137.00 | 121.00 | 121.35 | 121.35 | -4.37% | 364 |
| Jun 16, 2026 | 131.50 | 131.50 | 119.00 | 126.90 | 126.90 | 1.52% | 924 |
| Jun 15, 2026 | 125.80 | 125.80 | 125.00 | 125.00 | 125.00 | -1.11% | 130 |
| Jun 12, 2026 | 122.90 | 126.40 | 122.90 | 126.40 | 126.40 | 7.90% | 1,222 |
| Jun 11, 2026 | 121.15 | 121.15 | 116.90 | 117.15 | 117.15 | -8.48% | 83 |
| Jun 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6.22% | 20 |
| Jun 9, 2026 | 123.50 | 127.00 | 116.60 | 120.50 | 120.50 | -0.41% | 1,420 |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 10 |
| Jun 5, 2026 | 127.90 | 127.90 | 115.90 | 121.00 | 121.00 | -0.78% | 1,024 |
| Jun 4, 2026 | 118.10 | 122.50 | 116.95 | 121.95 | 121.95 | -2.28% | 619 |
| Jun 3, 2026 | 127.55 | 129.90 | 118.90 | 124.80 | 124.80 | 1.46% | 866 |