Ganesh Consumer Products Limited (BOM:544528)
India · Delayed Price · Currency is INR 189.60
-2.55 (-1.33%)
At close: Feb 13, 2026
Ganesh Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 190.05 | 192.00 | 187.00 | 189.60 | 189.60 | -1.33% | 11,762 |
| Feb 12, 2026 | 201.55 | 201.55 | 191.00 | 192.15 | 192.15 | -2.04% | 5,258 |
| Feb 11, 2026 | 196.25 | 198.90 | 194.65 | 196.15 | 196.15 | -0.63% | 2,063 |
| Feb 10, 2026 | 198.35 | 202.00 | 196.00 | 197.40 | 197.40 | 0.36% | 3,543 |
| Feb 9, 2026 | 197.95 | 199.90 | 195.90 | 196.70 | 196.70 | 0.08% | 1,348 |
| Feb 6, 2026 | 200.30 | 200.90 | 196.50 | 196.55 | 196.55 | -1.87% | 2,193 |
| Feb 5, 2026 | 214.25 | 214.85 | 198.45 | 200.30 | 200.30 | -7.72% | 10,550 |
| Feb 4, 2026 | 204.20 | 218.90 | 204.20 | 217.05 | 217.05 | 6.92% | 7,276 |
| Feb 3, 2026 | 201.00 | 211.00 | 201.00 | 203.00 | 203.00 | 3.52% | 5,104 |
| Feb 2, 2026 | 199.00 | 199.00 | 193.80 | 196.10 | 196.10 | -0.53% | 2,279 |
| Feb 1, 2026 | 194.75 | 201.60 | 193.80 | 197.15 | 197.15 | 1.52% | 1,197 |
| Jan 30, 2026 | 190.10 | 201.75 | 190.10 | 194.20 | 194.20 | -0.31% | 5,459 |
| Jan 29, 2026 | 203.60 | 203.60 | 194.00 | 194.80 | 194.80 | -2.67% | 4,265 |
| Jan 28, 2026 | 194.75 | 204.90 | 194.75 | 200.15 | 200.15 | 2.35% | 2,286 |
| Jan 27, 2026 | 196.90 | 197.50 | 188.05 | 195.55 | 195.55 | 0.67% | 4,716 |
| Jan 23, 2026 | 200.00 | 200.00 | 192.85 | 194.25 | 194.25 | -2.78% | 3,477 |
| Jan 22, 2026 | 196.70 | 200.80 | 196.00 | 199.80 | 199.80 | 2.86% | 4,152 |
| Jan 21, 2026 | 197.40 | 201.25 | 191.90 | 194.25 | 194.25 | -2.78% | 17,956 |
| Jan 20, 2026 | 205.20 | 210.20 | 195.50 | 199.80 | 199.80 | -2.30% | 10,016 |
| Jan 19, 2026 | 197.35 | 207.95 | 197.35 | 204.50 | 204.50 | 1.82% | 12,567 |
| Jan 16, 2026 | 203.95 | 204.20 | 199.90 | 200.85 | 200.85 | -1.62% | 3,358 |
| Jan 14, 2026 | 208.25 | 208.50 | 203.40 | 204.15 | 204.15 | -1.97% | 836 |
| Jan 13, 2026 | 202.20 | 210.00 | 200.00 | 208.25 | 208.25 | 1.44% | 1,961 |
| Jan 12, 2026 | 201.00 | 209.00 | 195.00 | 205.30 | 205.30 | 0.76% | 11,690 |
| Jan 9, 2026 | 207.55 | 210.15 | 202.80 | 203.75 | 203.75 | -2.74% | 3,778 |
| Jan 8, 2026 | 218.00 | 218.10 | 209.00 | 209.50 | 209.50 | -3.83% | 5,915 |
| Jan 7, 2026 | 218.00 | 221.70 | 217.00 | 217.85 | 217.85 | -1.16% | 2,195 |
| Jan 6, 2026 | 221.70 | 223.50 | 219.40 | 220.40 | 220.40 | -1.03% | 1,280 |
| Jan 5, 2026 | 222.10 | 225.35 | 221.70 | 222.70 | 222.70 | -0.91% | 2,249 |
| Jan 2, 2026 | 225.90 | 228.50 | 223.10 | 224.75 | 224.75 | -0.71% | 12,244 |
| Jan 1, 2026 | 227.65 | 230.75 | 225.05 | 226.35 | 226.35 | -1.05% | 2,085 |
| Dec 31, 2025 | 216.00 | 236.70 | 214.00 | 228.75 | 228.75 | 5.85% | 21,677 |
| Dec 30, 2025 | 210.55 | 216.90 | 210.55 | 216.10 | 216.10 | 2.05% | 2,885 |
| Dec 29, 2025 | 216.30 | 219.20 | 210.40 | 211.75 | 211.75 | -3.09% | 6,581 |
| Dec 26, 2025 | 226.05 | 227.95 | 217.00 | 218.50 | 218.50 | -3.81% | 7,837 |
| Dec 24, 2025 | 229.05 | 229.50 | 226.45 | 227.15 | 227.15 | -1.24% | 2,051 |
| Dec 23, 2025 | 221.45 | 230.95 | 218.50 | 230.00 | 230.00 | 3.70% | 4,009 |
| Dec 22, 2025 | 225.10 | 237.50 | 221.20 | 221.80 | 221.80 | -3.25% | 5,341 |
| Dec 19, 2025 | 226.90 | 230.50 | 226.90 | 229.25 | 229.25 | 1.24% | 2,062 |
| Dec 18, 2025 | 233.15 | 233.15 | 224.20 | 226.45 | 226.45 | -2.87% | 4,720 |
| Dec 17, 2025 | 237.60 | 237.60 | 233.00 | 233.15 | 233.15 | -0.77% | 1,307 |
| Dec 16, 2025 | 236.20 | 236.25 | 233.00 | 234.95 | 234.95 | -0.32% | 2,858 |
| Dec 15, 2025 | 239.90 | 239.90 | 235.00 | 235.70 | 235.70 | -1.22% | 3,345 |
| Dec 12, 2025 | 239.90 | 246.50 | 235.95 | 238.60 | 238.60 | 1.79% | 7,436 |
| Dec 11, 2025 | 234.05 | 237.05 | 232.35 | 234.40 | 234.40 | -0.80% | 4,873 |
| Dec 10, 2025 | 240.30 | 242.30 | 234.00 | 236.30 | 236.30 | -1.97% | 6,631 |
| Dec 9, 2025 | 249.70 | 249.70 | 237.05 | 241.05 | 241.05 | -1.59% | 2,775 |
| Dec 8, 2025 | 235.15 | 251.15 | 228.50 | 244.95 | 244.95 | 1.72% | 12,298 |
| Dec 5, 2025 | 240.15 | 242.85 | 239.00 | 240.80 | 240.80 | -0.33% | 2,690 |
| Dec 4, 2025 | 250.05 | 251.50 | 239.85 | 241.60 | 241.60 | -3.71% | 25,455 |