Ganges Securities Limited (BOM:540647)
India · Delayed Price · Currency is INR 128.15
+0.45 (0.35%)
At close: Apr 21, 2026
BOM:540647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 125.00 | 127.55 | 118.00 | 118.60 | 118.60 | -4.35% | 2,180 |
| Mar 10, 2026 | 124.40 | 126.00 | 115.00 | 124.00 | 124.00 | 4.42% | 604 |
| Mar 6, 2026 | 125.00 | 125.00 | 118.75 | 118.75 | 118.75 | -5.00% | 97 |
| Mar 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.87% | 1 |
| Mar 4, 2026 | 122.70 | 132.40 | 122.70 | 122.70 | 122.70 | - | 765 |
| Mar 2, 2026 | 122.00 | 129.00 | 120.00 | 122.70 | 122.70 | -0.24% | 212 |
| Feb 27, 2026 | 126.10 | 126.10 | 123.00 | 123.00 | 123.00 | -4.98% | 133 |
| Feb 26, 2026 | 127.90 | 129.45 | 127.50 | 129.45 | 129.45 | -2.96% | 21 |
| Feb 25, 2026 | 132.70 | 133.40 | 120.60 | 133.40 | 133.40 | 5.87% | 530 |
| Feb 23, 2026 | 137.95 | 137.95 | 126.00 | 126.00 | 126.00 | -3.34% | 2 |
| Feb 20, 2026 | 136.00 | 136.00 | 130.35 | 130.35 | 130.35 | 2.80% | 120 |
| Feb 19, 2026 | 137.00 | 137.00 | 126.00 | 126.80 | 126.80 | -3.21% | 135 |
| Feb 18, 2026 | 137.00 | 137.80 | 131.00 | 131.00 | 131.00 | -0.38% | 35 |
| Feb 17, 2026 | 132.00 | 133.00 | 129.00 | 131.50 | 131.50 | -3.91% | 231 |
| Feb 16, 2026 | 133.00 | 136.85 | 133.00 | 136.85 | 136.85 | 7.80% | 30 |
| 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 |