NSE:GANDHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	243.00	243.95	234.76	236.82	236.82	-2.43%	1,261,507
Aug 7, 2026	243.70	245.46	239.01	242.71	242.71	-0.10%	1,529,441
Aug 6, 2026	233.95	250.00	232.03	242.95	242.95	4.99%	6,759,414
Aug 5, 2026	239.00	239.98	230.00	231.41	231.41	-1.99%	1,401,577
Aug 4, 2026	233.48	239.50	230.00	236.10	236.10	1.93%	2,789,863
Aug 3, 2026	224.78	238.27	223.52	231.64	231.64	3.76%	3,962,749
Jul 31, 2026	218.60	233.89	216.00	223.25	223.25	3.87%	6,637,553
Jul 30, 2026	230.45	230.99	215.70	216.93	214.93	-6.57%	4,300,534
Jul 29, 2026	237.61	240.00	230.00	232.18	230.04	-2.42%	3,607,556
Jul 28, 2026	252.00	255.99	235.55	237.93	235.74	-3.07%	9,767,141
Jul 27, 2026	279.00	279.00	231.00	245.47	243.21	-13.10%	20,541,880
Jul 24, 2026	290.25	303.17	275.53	282.46	279.86	0.18%	35,869,266
Jul 23, 2026	274.00	283.42	268.22	281.95	279.35	19.37%	25,146,579