Ganesh Consumer Products Limited (BOM:544528)
India · Delayed Price · Currency is INR 191.45
+0.40 (0.21%)
At close: Apr 21, 2026
BOM:544528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 203.00 | 208.70 | 200.20 | 203.80 | 203.80 | 3.01% | 9,917 |
| Apr 7, 2026 | 199.90 | 202.00 | 195.90 | 197.85 | 197.85 | 1.85% | 16,345 |
| Apr 6, 2026 | 184.10 | 196.00 | 176.75 | 194.25 | 194.25 | 7.74% | 7,200 |
| Apr 2, 2026 | 170.00 | 181.95 | 170.00 | 180.30 | 180.30 | 3.74% | 16,931 |
| Apr 1, 2026 | 175.55 | 177.75 | 171.20 | 173.80 | 173.80 | 1.46% | 7,613 |
| Mar 30, 2026 | 164.00 | 176.25 | 160.95 | 171.30 | 171.30 | 3.04% | 23,154 |
| Mar 27, 2026 | 164.75 | 172.50 | 164.00 | 166.25 | 166.25 | -0.66% | 22,649 |
| Mar 25, 2026 | 165.05 | 174.70 | 165.05 | 167.35 | 167.35 | 0.97% | 16,250 |
| Mar 24, 2026 | 164.00 | 167.20 | 159.00 | 165.75 | 165.75 | 2.95% | 8,922 |
| Mar 23, 2026 | 169.15 | 171.30 | 157.95 | 161.00 | 161.00 | -7.15% | 10,362 |
| Mar 20, 2026 | 169.80 | 176.50 | 169.80 | 173.40 | 173.40 | 2.03% | 6,867 |
| Mar 19, 2026 | 166.95 | 171.25 | 163.70 | 169.95 | 169.95 | -0.29% | 10,734 |
| Mar 18, 2026 | 160.05 | 178.00 | 160.05 | 170.45 | 170.45 | 8.02% | 21,671 |
| Mar 17, 2026 | 158.85 | 163.20 | 157.00 | 157.80 | 157.80 | 0.10% | 8,938 |
| Mar 16, 2026 | 153.55 | 160.05 | 152.35 | 157.65 | 157.65 | 0.67% | 11,223 |
| Mar 13, 2026 | 168.60 | 168.60 | 154.00 | 156.60 | 156.60 | -7.83% | 20,616 |
| Mar 12, 2026 | 168.00 | 171.35 | 165.55 | 169.90 | 169.90 | -0.06% | 2,797 |
| Mar 11, 2026 | 175.50 | 176.30 | 168.70 | 170.00 | 170.00 | -1.93% | 5,834 |
| Mar 10, 2026 | 164.00 | 175.00 | 164.00 | 173.35 | 173.35 | 6.81% | 7,495 |
| Mar 9, 2026 | 167.00 | 167.00 | 160.75 | 162.30 | 162.30 | -4.30% | 7,897 |
| Mar 6, 2026 | 177.05 | 177.05 | 168.15 | 169.60 | 169.60 | -4.45% | 4,595 |
| Mar 5, 2026 | 184.70 | 185.95 | 172.05 | 177.50 | 177.50 | -3.77% | 12,010 |
| Mar 4, 2026 | 186.80 | 189.20 | 177.75 | 184.45 | 184.45 | -0.97% | 13,649 |
| Mar 2, 2026 | 165.00 | 187.60 | 165.00 | 186.25 | 186.25 | 6.06% | 19,740 |
| Feb 27, 2026 | 170.85 | 177.75 | 169.30 | 175.60 | 175.60 | 1.30% | 5,683 |
| Feb 26, 2026 | 167.50 | 177.15 | 165.80 | 173.35 | 173.35 | 5.57% | 22,087 |
| Feb 25, 2026 | 168.80 | 172.90 | 162.50 | 164.20 | 164.20 | -4.23% | 97,952 |
| Feb 24, 2026 | 176.00 | 178.10 | 168.80 | 171.45 | 171.45 | -4.51% | 6,802 |
| Feb 23, 2026 | 183.85 | 183.90 | 177.50 | 179.55 | 179.55 | -1.26% | 3,324 |
| Feb 20, 2026 | 184.50 | 185.40 | 181.30 | 181.85 | 181.85 | -1.44% | 5,243 |
| Feb 19, 2026 | 191.75 | 192.00 | 183.25 | 184.50 | 184.50 | -3.23% | 2,469 |
| Feb 18, 2026 | 186.70 | 191.35 | 186.70 | 190.65 | 190.65 | 0.45% | 2,083 |
| Feb 17, 2026 | 189.00 | 191.90 | 186.70 | 189.80 | 189.80 | 1.47% | 1,994 |
| Feb 16, 2026 | 189.00 | 189.00 | 186.80 | 187.05 | 187.05 | -1.34% | 846 |
| 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 |