Ganesh Consumer Products Limited (BOM:544528)
India · Delayed Price · Currency is INR 161.10
-1.75 (-1.07%)
At close: Aug 21, 2026
BOM:544528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 173.70 | 174.45 | 169.50 | 170.20 | 167.58 | -1.10% | 3,281 |
| Jul 24, 2026 | 171.60 | 174.95 | 169.40 | 172.10 | 169.45 | 0.61% | 4,410 |
| Jul 23, 2026 | 174.90 | 177.50 | 170.00 | 171.05 | 168.42 | -2.70% | 4,137 |
| Jul 22, 2026 | 175.35 | 177.40 | 174.00 | 175.80 | 173.10 | -1.21% | 5,670 |
| Jul 21, 2026 | 174.60 | 179.00 | 174.55 | 177.95 | 175.21 | 3.01% | 2,695 |
| Jul 20, 2026 | 177.45 | 177.45 | 163.30 | 172.75 | 170.09 | -2.68% | 14,565 |
| Jul 17, 2026 | 181.30 | 182.00 | 177.00 | 177.50 | 174.77 | -2.55% | 5,225 |
| Jul 16, 2026 | 182.85 | 183.95 | 181.35 | 182.15 | 179.35 | -0.19% | 2,254 |
| Jul 15, 2026 | 186.20 | 187.60 | 180.10 | 182.50 | 179.69 | -0.60% | 3,324 |
| Jul 14, 2026 | 188.00 | 188.85 | 182.85 | 183.60 | 180.78 | -2.86% | 3,813 |
| Jul 13, 2026 | 190.00 | 190.05 | 187.60 | 189.00 | 186.09 | -0.05% | 1,409 |
| Jul 10, 2026 | 192.00 | 192.00 | 188.55 | 189.10 | 186.19 | -0.79% | 6,053 |
| Jul 9, 2026 | 189.15 | 193.00 | 189.15 | 190.60 | 187.67 | -0.50% | 4,201 |
| Jul 8, 2026 | 195.60 | 195.60 | 188.75 | 191.55 | 188.60 | -2.37% | 4,608 |
| Jul 7, 2026 | 190.15 | 196.60 | 190.15 | 196.20 | 193.18 | 0.03% | 3,757 |
| Jul 6, 2026 | 199.00 | 201.15 | 194.75 | 196.15 | 193.13 | -0.51% | 6,803 |
| Jul 3, 2026 | 198.00 | 199.80 | 196.80 | 197.15 | 194.12 | -0.43% | 4,091 |
| Jul 2, 2026 | 198.05 | 198.95 | 196.65 | 198.00 | 194.96 | -0.03% | 2,633 |
| Jul 1, 2026 | 193.80 | 198.75 | 193.20 | 198.05 | 195.00 | 3.39% | 1,642 |
| Jun 30, 2026 | 192.50 | 194.80 | 191.40 | 191.55 | 188.60 | -0.80% | 2,174 |
| Jun 29, 2026 | 191.30 | 195.95 | 191.30 | 193.10 | 190.13 | -0.52% | 2,589 |
| Jun 25, 2026 | 202.50 | 202.50 | 192.00 | 194.10 | 191.12 | -3.02% | 14,737 |
| Jun 24, 2026 | 198.50 | 202.90 | 196.80 | 200.15 | 197.07 | 1.32% | 5,708 |
| Jun 23, 2026 | 201.20 | 209.75 | 196.10 | 197.55 | 194.51 | -1.69% | 5,461 |
| Jun 22, 2026 | 198.80 | 204.40 | 198.15 | 200.95 | 197.86 | 1.06% | 6,071 |
| Jun 19, 2026 | 197.00 | 200.40 | 193.20 | 198.85 | 195.79 | 0.15% | 12,053 |
| Jun 18, 2026 | 204.00 | 205.00 | 196.00 | 198.55 | 195.50 | -2.58% | 4,079 |
| Jun 17, 2026 | 205.00 | 205.40 | 202.85 | 203.80 | 200.67 | 0.39% | 2,033 |
| Jun 16, 2026 | 203.60 | 204.55 | 202.90 | 203.00 | 199.88 | 0.30% | 824 |
| Jun 15, 2026 | 198.90 | 206.65 | 198.90 | 202.40 | 199.29 | 2.04% | 1,546 |
| Jun 12, 2026 | 198.70 | 203.90 | 197.40 | 198.35 | 195.30 | -0.13% | 4,401 |