NSE:GANDHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	136.00	136.00	132.33	133.07	133.07	-3.19%	204,415
Mar 2, 2026	137.00	139.51	134.00	137.45	137.45	-2.12%	246,929
Feb 27, 2026	139.76	141.40	138.34	140.43	140.43	0.48%	92,044
Feb 26, 2026	141.24	142.39	139.00	139.76	139.76	-0.56%	104,618
Feb 25, 2026	140.80	143.00	140.00	140.54	140.54	-0.20%	72,419
Feb 24, 2026	142.10	143.09	139.02	140.82	140.82	-1.41%	119,120
Feb 23, 2026	144.83	145.70	141.90	142.83	142.83	-0.59%	111,241
Feb 20, 2026	144.50	148.80	142.81	143.68	143.68	-1.09%	110,947
Feb 19, 2026	148.01	150.00	143.50	145.26	145.26	-2.58%	103,649
Feb 18, 2026	148.24	150.08	147.50	149.10	149.10	0.68%	108,460
Feb 17, 2026	145.51	150.93	145.51	148.09	148.09	1.02%	187,799
Feb 16, 2026	146.00	147.00	145.00	146.60	146.60	-0.07%	110,958
Feb 13, 2026	150.00	150.01	145.00	146.70	146.70	-2.32%	262,984
Feb 12, 2026	150.21	152.22	148.60	150.18	150.18	-0.31%	222,123
Feb 11, 2026	156.70	156.70	150.00	150.64	150.64	-2.96%	269,091
Feb 10, 2026	157.94	159.32	154.75	155.24	155.24	-0.61%	286,802
Feb 9, 2026	150.00	159.80	149.09	156.20	156.20	3.82%	550,067
Feb 6, 2026	153.00	153.00	146.80	150.45	150.45	-1.20%	342,265
Feb 5, 2026	151.46	154.10	149.00	152.28	152.28	0.54%	324,237
Feb 4, 2026	147.37	152.98	144.56	151.46	151.46	4.10%	510,872
Feb 3, 2026	146.00	147.26	142.17	145.50	145.50	3.32%	304,045
Feb 2, 2026	142.87	142.96	137.10	140.82	140.82	-1.43%	347,261
Feb 1, 2026	150.01	150.50	142.00	142.87	142.87	-4.64%	235,306
Jan 30, 2026	149.07	150.58	146.03	149.82	149.82	0.08%	321,319
Jan 29, 2026	153.25	153.91	149.00	149.70	148.95	-2.17%	409,676
Jan 28, 2026	152.48	155.59	152.26	153.02	152.25	0.35%	401,288
Jan 27, 2026	163.00	163.00	149.10	152.48	151.72	-6.52%	1,605,243
Jan 23, 2026	160.40	165.40	155.82	163.11	162.29	3.05%	1,229,124
Jan 22, 2026	150.80	160.25	150.80	158.29	157.50	4.85%	718,768
Jan 21, 2026	152.15	154.70	147.80	150.97	150.21	-1.45%	616,486
Jan 20, 2026	153.15	155.23	149.17	153.19	152.42	-0.03%	547,343
Jan 19, 2026	150.31	157.29	149.45	153.23	152.46	0.94%	887,408
Jan 16, 2026	153.98	153.98	150.01	151.81	151.05	-1.42%	413,473
Jan 14, 2026	159.00	159.85	152.60	153.99	153.22	-4.76%	788,937
Jan 13, 2026	151.00	164.49	150.90	161.69	160.88	7.62%	2,016,533
Jan 12, 2026	151.98	152.83	147.91	150.24	149.49	-1.80%	929,545
Jan 9, 2026	159.10	160.87	152.10	152.99	152.22	-3.51%	841,842
Jan 8, 2026	162.01	166.40	157.74	158.55	157.76	-3.12%	1,466,278
Jan 7, 2026	171.85	171.85	161.90	163.66	162.84	-5.33%	3,190,826
Jan 6, 2026	170.40	178.95	170.37	172.88	172.01	3.65%	32,200,760
Jan 5, 2026	153.80	177.79	152.51	166.80	165.96	9.91%	45,783,330
Jan 2, 2026	156.45	156.45	151.21	151.76	151.00	-1.63%	137,222
Jan 1, 2026	154.58	158.40	153.96	154.28	153.51	-0.05%	289,507
Dec 31, 2025	148.17	155.18	148.17	154.36	153.59	4.18%	630,145
Dec 30, 2025	146.80	150.58	145.00	148.17	147.43	0.59%	217,497
Dec 29, 2025	150.13	150.60	146.75	147.30	146.56	-1.89%	139,491
Dec 26, 2025	147.31	151.34	146.00	150.13	149.38	1.74%	298,364
Dec 24, 2025	149.95	150.75	147.25	147.56	146.82	-0.62%	178,444
Dec 23, 2025	146.99	152.00	145.51	148.48	147.74	1.50%	242,539
Dec 22, 2025	145.76	147.76	145.07	146.29	145.56	0.37%	217,243