NSE:GANDHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	169.00	174.80	160.10	162.86	162.86	0.22%	4,697,033
May 26, 2026	171.00	172.28	159.00	162.50	162.50	-4.41%	1,536,405
May 25, 2026	165.50	172.20	165.50	169.99	169.99	3.46%	1,052,892
May 22, 2026	165.00	170.88	163.11	164.31	164.31	0.32%	1,195,102
May 21, 2026	160.33	166.80	159.61	163.78	163.78	3.10%	749,808
May 20, 2026	158.00	159.99	155.21	158.86	158.86	-0.38%	195,241
May 19, 2026	158.80	160.50	154.08	159.47	159.47	0.70%	508,094
May 18, 2026	149.65	160.16	147.50	158.36	158.36	5.59%	695,375
May 15, 2026	145.00	152.00	142.72	149.98	149.98	5.09%	455,425
May 14, 2026	141.99	144.90	138.44	142.72	142.72	1.03%	233,783
May 13, 2026	142.00	142.71	139.51	141.27	141.27	0.10%	147,324
May 12, 2026	145.00	148.54	140.55	141.13	141.13	-3.20%	221,485
May 11, 2026	150.00	150.00	145.15	145.80	145.80	-3.73%	255,092
May 8, 2026	153.00	159.40	150.15	151.45	151.45	-1.01%	746,507
May 7, 2026	162.23	163.75	151.59	153.00	153.00	-2.34%	1,859,705
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