NSE:GANDHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	280.00	296.85	273.55	296.00	296.00	4.52%	692,069
Oct 21, 2026	300.00	300.15	282.00	283.20	283.20	-4.89%	637,504
Oct 19, 2026	297.00	300.80	279.95	297.75	297.75	0.37%	541,119
Oct 16, 2026	300.95	302.00	294.30	296.65	296.65	-0.82%	388,450
Oct 15, 2026	312.90	313.50	295.00	299.10	299.10	-3.81%	670,954
Oct 14, 2026	301.90	312.00	300.35	310.95	310.95	3.00%	1,062,167
Oct 13, 2026	310.00	310.85	296.70	301.90	301.90	-1.98%	721,670
Oct 12, 2026	296.95	311.05	285.60	308.00	308.00	3.86%	1,722,761
Oct 9, 2026	301.40	304.65	292.10	296.55	296.55	0.03%	1,267,314
Oct 8, 2026	301.00	303.00	289.35	296.45	296.45	-0.92%	1,098,034
Oct 7, 2026	283.75	301.00	282.25	299.20	299.20	5.91%	1,975,725
Oct 6, 2026	280.35	284.70	278.05	282.50	282.50	1.42%	417,903
Oct 5, 2026	283.30	287.50	275.90	278.55	278.55	-1.43%	674,552
Oct 1, 2026	279.70	283.90	272.00	282.60	282.60	1.34%	872,149
Sep 30, 2026	274.00	283.45	274.00	278.85	278.85	1.94%	742,278
Sep 29, 2026	261.90	274.55	258.00	273.55	273.55	4.39%	691,116
Sep 28, 2026	261.40	264.85	257.30	262.05	262.05	0.15%	448,095
Sep 25, 2026	262.70	264.50	259.70	261.65	261.65	-0.40%	300,287
Sep 24, 2026	266.00	267.85	261.70	262.70	262.70	-2.12%	311,752
Sep 23, 2026	269.00	274.00	266.50	268.40	268.40	-0.24%	365,423
Sep 22, 2026	269.00	271.65	266.30	269.05	269.05	0.52%	380,656
Sep 21, 2026	276.20	277.95	265.20	267.65	267.65	-3.10%	534,706
Sep 18, 2026	268.20	277.20	268.00	276.20	276.20	2.52%	670,870
Sep 17, 2026	257.30	271.70	257.30	269.40	269.40	4.04%	661,006
Sep 16, 2026	262.45	262.95	247.05	258.95	258.95	-0.58%	888,416
Sep 15, 2026	274.20	275.85	257.80	260.45	260.45	-4.49%	886,074
Sep 11, 2026	271.30	274.95	266.55	272.70	272.70	0.52%	748,277
Sep 10, 2026	269.00	278.00	269.00	271.30	271.30	2.05%	1,490,894
Sep 9, 2026	264.05	273.45	263.00	265.85	265.85	0.68%	926,450
Sep 8, 2026	263.15	265.95	261.30	264.05	264.05	-0.30%	528,915
Sep 7, 2026	268.00	271.80	261.80	264.85	264.85	-1.03%	719,670
Sep 4, 2026	268.40	269.05	261.00	267.60	267.60	0.07%	860,917
Sep 3, 2026	268.50	270.95	264.05	267.40	267.40	0.55%	788,620
Sep 2, 2026	263.65	267.75	262.10	265.95	265.95	1.59%	1,018,241
Sep 1, 2026	257.70	268.50	255.05	261.80	261.80	1.58%	2,578,536
Aug 31, 2026	256.46	258.38	251.25	257.72	257.72	0.49%	664,788
Aug 28, 2026	255.00	259.00	253.55	256.47	256.47	0.64%	553,101
Aug 27, 2026	255.39	256.70	251.90	254.85	254.85	-0.21%	646,662
Aug 26, 2026	255.48	260.05	254.55	255.39	255.39	-0.01%	611,255
Aug 25, 2026	257.35	257.40	251.00	255.42	255.42	-0.47%	667,901
Aug 24, 2026	255.09	261.00	254.06	256.62	256.62	2.47%	1,589,659
Aug 21, 2026	257.06	257.25	249.50	250.43	250.43	-1.44%	653,970
Aug 20, 2026	252.50	255.79	246.30	254.09	254.09	1.58%	963,327
Aug 19, 2026	256.20	256.20	248.00	250.15	250.15	-1.94%	959,345
Aug 18, 2026	247.40	256.90	247.40	255.10	255.10	3.41%	2,220,605
Aug 17, 2026	245.26	250.98	242.71	246.69	246.69	0.46%	953,235
Aug 14, 2026	243.03	247.66	241.00	245.57	245.57	0.34%	807,585
Aug 13, 2026	236.50	248.00	236.50	244.75	244.75	3.58%	1,608,155
Aug 12, 2026	242.01	242.82	235.01	236.28	236.28	-2.93%	930,996
Aug 11, 2026	237.70	245.80	237.00	243.41	243.41	2.78%	1,899,221