Ganesh Consumer Products Limited (BOM:544528)
India · Delayed Price · Currency is INR 159.65
+14.20 (9.76%)
At close: Oct 7, 2026
BOM:544528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 145.50 | 162.65 | 144.55 | 159.65 | 159.65 | 9.76% | 49,413 |
| Oct 6, 2026 | 149.80 | 150.25 | 145.00 | 145.45 | 145.45 | -1.46% | 12,531 |
| Oct 5, 2026 | 149.05 | 151.25 | 146.45 | 147.60 | 147.60 | -1.20% | 8,210 |
| Oct 1, 2026 | 151.25 | 151.80 | 147.00 | 149.40 | 149.40 | -1.58% | 8,131 |
| Sep 30, 2026 | 156.10 | 157.25 | 151.30 | 151.80 | 151.80 | -0.95% | 4,880 |
| Sep 29, 2026 | 155.60 | 156.00 | 150.90 | 153.25 | 153.25 | -2.17% | 22,826 |
| Sep 28, 2026 | 159.95 | 160.15 | 154.30 | 156.65 | 156.65 | -2.19% | 13,328 |
| Sep 25, 2026 | 161.75 | 162.25 | 159.55 | 160.15 | 160.15 | -1.20% | 2,897 |
| Sep 24, 2026 | 162.65 | 166.15 | 161.60 | 162.10 | 162.10 | -1.52% | 11,131 |
| Sep 23, 2026 | 167.00 | 167.00 | 164.00 | 164.60 | 164.60 | -1.20% | 9,760 |
| Sep 22, 2026 | 172.25 | 172.25 | 165.95 | 166.60 | 166.60 | -2.74% | 5,127 |
| Sep 21, 2026 | 171.70 | 176.60 | 169.05 | 171.30 | 171.30 | 1.09% | 12,173 |
| Sep 18, 2026 | 166.00 | 171.10 | 164.20 | 169.45 | 169.45 | 3.10% | 4,649 |
| Sep 17, 2026 | 162.75 | 167.90 | 162.75 | 164.35 | 164.35 | 0.95% | 2,474 |
| Sep 16, 2026 | 165.25 | 165.25 | 159.95 | 162.80 | 162.80 | -0.49% | 4,278 |
| Sep 15, 2026 | 166.55 | 168.45 | 162.90 | 163.60 | 163.60 | -2.50% | 4,943 |
| Sep 11, 2026 | 168.30 | 169.55 | 165.25 | 167.80 | 167.80 | 0.03% | 108,631 |
| Sep 10, 2026 | 168.85 | 169.80 | 166.25 | 167.75 | 167.75 | - | 159,390 |
| Sep 9, 2026 | 169.35 | 173.00 | 166.55 | 167.75 | 167.75 | -1.24% | 157,884 |
| Sep 8, 2026 | 171.50 | 172.10 | 167.50 | 169.85 | 169.85 | -0.21% | 10,543 |
| Sep 7, 2026 | 175.55 | 178.20 | 168.40 | 170.20 | 170.20 | -3.05% | 9,165 |
| Sep 4, 2026 | 169.50 | 176.00 | 168.55 | 175.55 | 175.55 | 4.49% | 4,778 |
| Sep 3, 2026 | 166.20 | 174.45 | 166.20 | 168.00 | 168.00 | 0.45% | 3,432 |
| Sep 2, 2026 | 168.00 | 169.50 | 166.45 | 167.25 | 167.25 | -0.68% | 7,972 |
| Sep 1, 2026 | 173.90 | 174.70 | 166.30 | 168.40 | 168.40 | -1.75% | 8,371 |
| Aug 31, 2026 | 174.80 | 179.05 | 170.45 | 171.40 | 171.40 | -1.69% | 8,799 |
| Aug 28, 2026 | 165.55 | 180.00 | 164.90 | 174.35 | 174.35 | 6.60% | 48,387 |
| Aug 27, 2026 | 166.25 | 167.55 | 163.00 | 163.55 | 163.55 | -1.30% | 3,359 |
| Aug 26, 2026 | 166.85 | 171.00 | 163.45 | 165.70 | 165.70 | -0.24% | 10,017 |
| Aug 25, 2026 | 161.50 | 168.00 | 161.50 | 166.10 | 166.10 | 2.53% | 8,892 |
| Aug 24, 2026 | 161.80 | 163.25 | 161.00 | 162.00 | 162.00 | 0.56% | 2,273 |
| Aug 21, 2026 | 162.85 | 164.25 | 160.45 | 161.10 | 161.10 | -1.07% | 6,560 |
| Aug 20, 2026 | 164.80 | 165.30 | 162.05 | 162.85 | 162.85 | -0.70% | 5,145 |
| Aug 19, 2026 | 164.70 | 165.55 | 163.00 | 164.00 | 164.00 | -1.03% | 4,882 |
| Aug 18, 2026 | 167.05 | 167.35 | 162.70 | 165.70 | 165.70 | 1.19% | 7,309 |
| Aug 17, 2026 | 160.95 | 166.00 | 160.95 | 163.75 | 163.75 | 1.80% | 13,443 |
| Aug 14, 2026 | 162.05 | 166.20 | 160.00 | 160.85 | 160.85 | 0.47% | 7,447 |
| Aug 13, 2026 | 162.80 | 169.25 | 162.00 | 162.60 | 160.10 | 0.65% | 9,495 |
| Aug 12, 2026 | 160.80 | 162.80 | 160.50 | 161.55 | 159.07 | 0.06% | 2,853 |
| Aug 11, 2026 | 161.45 | 163.60 | 161.00 | 161.45 | 158.97 | - | 4,308 |
| Aug 10, 2026 | 161.80 | 164.15 | 159.90 | 161.45 | 158.97 | -0.15% | 9,138 |
| Aug 7, 2026 | 165.55 | 165.55 | 161.00 | 161.70 | 159.21 | -1.85% | 15,501 |
| Aug 6, 2026 | 174.90 | 174.90 | 163.00 | 164.75 | 162.22 | -4.44% | 14,293 |
| Aug 5, 2026 | 174.20 | 176.90 | 171.00 | 172.40 | 169.75 | -1.79% | 5,964 |
| Aug 4, 2026 | 177.50 | 179.35 | 174.10 | 175.55 | 172.85 | -1.18% | 2,359 |
| Aug 3, 2026 | 179.35 | 182.20 | 175.50 | 177.65 | 174.92 | -0.31% | 8,313 |
| Jul 31, 2026 | 164.05 | 183.00 | 164.05 | 178.20 | 175.46 | 8.33% | 28,494 |
| Jul 30, 2026 | 166.10 | 168.35 | 163.00 | 164.50 | 161.97 | -1.61% | 7,708 |
| Jul 29, 2026 | 172.40 | 173.85 | 166.30 | 167.20 | 164.63 | -1.07% | 8,578 |
| Jul 28, 2026 | 169.95 | 171.05 | 168.20 | 169.00 | 166.40 | -0.71% | 5,062 |