NSE:GANDHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	140.00	165.20	140.00	156.66	156.66	13.79%	12,007,730
May 5, 2026	138.68	139.80	136.52	137.67	137.67	-0.73%	78,988
May 4, 2026	140.40	141.80	138.00	138.68	138.68	-0.04%	101,201
Apr 30, 2026	140.00	141.68	136.25	138.73	138.73	-1.25%	133,807
Apr 29, 2026	141.01	144.37	139.36	140.49	140.49	-0.04%	132,994
Apr 28, 2026	141.00	144.56	140.05	140.55	140.55	-1.23%	104,724
Apr 27, 2026	138.91	143.59	138.10	142.30	142.30	3.73%	151,154
Apr 24, 2026	141.08	141.08	136.20	137.18	137.18	-1.79%	82,385
Apr 23, 2026	142.40	142.72	139.25	139.68	139.68	-1.57%	185,186
Apr 22, 2026	142.36	143.89	141.40	141.91	141.91	-0.32%	94,436
Apr 21, 2026	143.01	146.49	140.60	142.36	142.36	-0.45%	186,222
Apr 20, 2026	147.55	148.05	142.50	143.01	143.01	-3.08%	175,550
Apr 17, 2026	150.00	151.00	146.07	147.55	147.55	-0.71%	246,292
Apr 16, 2026	147.00	149.50	141.50	148.60	148.60	4.96%	519,733
Apr 15, 2026	137.00	142.50	137.00	141.58	141.58	4.22%	246,273
Apr 13, 2026	134.70	137.80	132.30	135.85	135.85	-0.91%	95,614
Apr 10, 2026	134.80	139.50	134.80	137.10	137.10	1.71%	180,643
Apr 9, 2026	134.60	137.47	132.60	134.80	134.80	0.19%	153,304
Apr 8, 2026	140.00	140.00	132.30	134.54	134.54	6.05%	330,213
Apr 7, 2026	126.46	129.74	126.36	126.86	126.86	-0.69%	76,115
Apr 6, 2026	126.52	128.34	123.85	127.74	127.74	0.96%	135,004
Apr 2, 2026	123.20	127.90	120.30	126.52	126.52	1.61%	132,052
Apr 1, 2026	119.80	126.00	119.20	124.52	124.52	6.62%	252,198
Mar 30, 2026	122.01	122.69	115.00	116.79	116.79	-5.46%	338,111
Mar 27, 2026	128.22	128.99	122.00	123.53	123.53	-4.52%	281,756
Mar 25, 2026	128.52	133.29	128.52	129.38	129.38	1.20%	233,240
Mar 24, 2026	130.21	130.35	126.27	127.84	127.84	0.50%	162,148
Mar 23, 2026	130.00	130.35	127.00	127.21	127.21	-3.91%	200,462
Mar 20, 2026	130.99	132.95	130.08	132.38	132.38	2.86%	210,490
Mar 19, 2026	130.00	130.99	128.00	128.70	128.70	-2.42%	129,532
Mar 18, 2026	130.88	133.54	130.25	131.89	131.89	1.07%	143,874
Mar 17, 2026	127.60	132.50	126.40	130.49	130.49	2.97%	220,395
Mar 16, 2026	127.65	129.85	123.09	126.73	126.73	-2.21%	259,351
Mar 13, 2026	128.00	130.90	125.40	129.59	129.59	-0.28%	273,234
Mar 12, 2026	131.21	132.45	127.70	129.96	129.96	-0.15%	166,498
Mar 11, 2026	133.01	134.69	128.10	130.16	130.16	-0.67%	192,715
Mar 10, 2026	129.05	131.82	128.72	131.04	131.04	2.83%	213,632
Mar 9, 2026	133.99	134.00	125.12	127.43	127.43	-5.22%	261,342
Mar 6, 2026	133.00	142.87	132.20	134.45	134.45	1.14%	452,639
Mar 5, 2026	135.00	135.67	131.50	132.94	132.94	-0.10%	133,741
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