Ganesh Consumer Products Limited (BOM:544528)
India · Delayed Price · Currency is INR 198.85
+0.30 (0.15%)
At close: Jun 19, 2026
BOM:544528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 198.80 | 204.40 | 198.15 | 200.95 | 200.95 | 1.06% | 6,071 |
| Jun 19, 2026 | 197.00 | 200.40 | 193.20 | 198.85 | 198.85 | 0.15% | 12,053 |
| Jun 18, 2026 | 204.00 | 205.00 | 196.00 | 198.55 | 198.55 | -2.58% | 4,079 |
| Jun 17, 2026 | 205.00 | 205.40 | 202.85 | 203.80 | 203.80 | 0.39% | 2,033 |
| Jun 16, 2026 | 203.60 | 204.55 | 202.90 | 203.00 | 203.00 | 0.30% | 824 |
| Jun 15, 2026 | 198.90 | 206.65 | 198.90 | 202.40 | 202.40 | 2.04% | 1,546 |
| Jun 12, 2026 | 198.70 | 203.90 | 197.40 | 198.35 | 198.35 | -0.13% | 4,401 |
| Jun 11, 2026 | 199.35 | 202.40 | 197.80 | 198.60 | 198.60 | -1.34% | 3,064 |
| Jun 10, 2026 | 204.55 | 210.00 | 200.35 | 201.30 | 201.30 | -2.87% | 3,235 |
| Jun 9, 2026 | 206.70 | 210.65 | 202.40 | 207.25 | 207.25 | 1.97% | 2,324 |
| Jun 8, 2026 | 207.40 | 210.35 | 202.50 | 203.25 | 203.25 | -3.10% | 3,662 |
| Jun 5, 2026 | 211.00 | 211.30 | 207.30 | 209.75 | 209.75 | 0.72% | 5,513 |
| Jun 4, 2026 | 211.80 | 215.00 | 206.10 | 208.25 | 208.25 | -1.21% | 5,245 |
| Jun 3, 2026 | 216.00 | 222.50 | 209.50 | 210.80 | 210.80 | -3.01% | 9,731 |
| Jun 2, 2026 | 200.00 | 221.00 | 199.50 | 217.35 | 217.35 | 7.49% | 8,350 |
| Jun 1, 2026 | 209.95 | 209.95 | 197.75 | 202.20 | 202.20 | 2.25% | 13,532 |
| May 29, 2026 | 195.95 | 204.15 | 192.80 | 197.75 | 197.75 | 0.92% | 6,200 |
| May 27, 2026 | 197.80 | 200.55 | 193.10 | 195.95 | 195.95 | -1.71% | 9,232 |
| May 26, 2026 | 202.10 | 205.40 | 197.30 | 199.35 | 199.35 | -2.11% | 6,519 |
| May 25, 2026 | 218.95 | 218.95 | 201.80 | 203.65 | 203.65 | -2.68% | 5,023 |
| May 22, 2026 | 213.75 | 213.75 | 204.55 | 209.25 | 209.25 | 1.97% | 10,541 |
| May 21, 2026 | 194.55 | 211.90 | 193.90 | 205.20 | 205.20 | 6.82% | 9,110 |
| May 20, 2026 | 189.25 | 193.25 | 189.05 | 192.10 | 192.10 | 0.08% | 766 |
| May 19, 2026 | 189.05 | 193.65 | 189.05 | 191.95 | 191.95 | 0.47% | 4,196 |
| May 18, 2026 | 195.50 | 195.50 | 186.10 | 191.05 | 191.05 | -2.25% | 12,913 |
| May 15, 2026 | 196.85 | 198.50 | 195.30 | 195.45 | 195.45 | -0.71% | 4,574 |
| May 14, 2026 | 204.80 | 204.80 | 195.80 | 196.85 | 196.85 | -2.16% | 1,552 |
| May 13, 2026 | 198.05 | 204.00 | 194.10 | 201.20 | 201.20 | 3.10% | 4,355 |
| May 12, 2026 | 207.75 | 208.90 | 195.00 | 195.15 | 195.15 | -7.20% | 7,341 |
| May 11, 2026 | 215.00 | 217.05 | 210.00 | 210.30 | 210.30 | -4.26% | 4,946 |
| May 8, 2026 | 207.90 | 227.45 | 207.20 | 219.65 | 219.65 | 4.00% | 15,664 |
| May 7, 2026 | 205.85 | 213.10 | 205.85 | 211.20 | 211.20 | 1.51% | 7,419 |
| May 6, 2026 | 204.50 | 208.90 | 202.00 | 208.05 | 208.05 | 2.31% | 6,895 |
| May 5, 2026 | 203.75 | 204.50 | 198.60 | 203.35 | 203.35 | -0.42% | 3,795 |
| May 4, 2026 | 194.40 | 216.50 | 194.05 | 204.20 | 204.20 | 4.61% | 15,542 |
| Apr 30, 2026 | 193.05 | 197.55 | 192.40 | 195.20 | 195.20 | 0.77% | 1,639 |
| Apr 29, 2026 | 195.60 | 196.15 | 191.80 | 193.70 | 193.70 | -1.48% | 3,734 |
| Apr 28, 2026 | 194.35 | 200.55 | 189.60 | 196.60 | 196.60 | 2.21% | 10,500 |
| Apr 27, 2026 | 188.00 | 193.00 | 187.45 | 192.35 | 192.35 | 2.75% | 6,287 |
| Apr 24, 2026 | 190.95 | 193.30 | 185.85 | 187.20 | 187.20 | -1.47% | 6,662 |
| Apr 23, 2026 | 195.00 | 195.35 | 189.25 | 190.00 | 190.00 | -2.39% | 3,430 |
| Apr 22, 2026 | 192.00 | 196.35 | 189.65 | 194.65 | 194.65 | 1.67% | 4,923 |
| Apr 21, 2026 | 192.75 | 195.20 | 189.65 | 191.45 | 191.45 | 0.21% | 2,623 |
| Apr 20, 2026 | 194.85 | 195.60 | 190.05 | 191.05 | 191.05 | -2.53% | 5,576 |
| Apr 17, 2026 | 199.50 | 201.10 | 195.30 | 196.00 | 196.00 | -0.08% | 4,222 |
| Apr 16, 2026 | 198.40 | 199.00 | 194.20 | 196.15 | 196.15 | -0.23% | 3,998 |
| Apr 15, 2026 | 195.00 | 200.15 | 193.30 | 196.60 | 196.60 | 2.21% | 5,179 |
| Apr 13, 2026 | 199.00 | 199.00 | 188.90 | 192.35 | 192.35 | -1.46% | 1,760 |
| Apr 10, 2026 | 196.95 | 203.50 | 194.00 | 195.20 | 195.20 | -0.43% | 6,068 |
| Apr 9, 2026 | 206.00 | 206.00 | 194.15 | 196.05 | 196.05 | -3.80% | 7,477 |