Ganesh Benzoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	76.77	80.00	76.77	79.70	79.70	3.49%	85,234
Feb 17, 2026	76.65	79.47	76.65	77.01	77.01	-1.07%	56,672
Feb 16, 2026	79.00	79.80	77.50	77.84	77.84	-2.24%	64,875
Feb 13, 2026	82.90	83.26	77.00	79.62	79.62	-3.19%	146,696
Feb 12, 2026	79.50	83.41	78.50	82.24	82.24	2.67%	644,986
Feb 11, 2026	79.40	81.50	79.40	80.10	80.10	-0.65%	68,426
Feb 10, 2026	80.25	82.98	80.25	80.62	80.62	0.20%	591,519
Feb 9, 2026	75.97	81.45	74.91	80.46	80.46	7.41%	208,352
Feb 6, 2026	73.65	75.50	73.00	74.91	74.91	-0.70%	47,934
Feb 5, 2026	73.62	75.99	72.13	75.44	75.44	0.19%	54,934
Feb 4, 2026	72.00	76.00	72.00	75.30	75.30	3.70%	144,340
Feb 3, 2026	71.99	74.00	71.00	72.61	72.61	4.44%	122,229
Feb 2, 2026	69.12	70.67	68.40	69.52	69.52	-0.81%	180,141
Feb 1, 2026	72.86	72.86	69.85	70.09	70.09	-3.59%	70,670
Jan 30, 2026	70.02	73.00	69.76	72.70	72.70	2.61%	56,335
Jan 29, 2026	70.85	71.50	70.25	70.85	70.85	-0.24%	66,533
Jan 28, 2026	70.00	72.00	70.00	71.02	71.02	0.77%	127,077
Jan 27, 2026	73.06	73.07	70.21	70.48	70.48	-3.99%	99,143
Jan 23, 2026	73.54	75.25	72.57	73.41	73.41	-1.79%	32,716
Jan 22, 2026	73.60	75.86	73.60	74.75	74.75	1.80%	107,515
Jan 21, 2026	72.10	74.77	71.55	73.43	73.43	0.40%	170,579
Jan 20, 2026	76.02	76.29	72.52	73.14	73.14	-4.10%	150,238
Jan 19, 2026	76.61	78.03	76.01	76.27	76.27	-1.89%	56,715
Jan 16, 2026	77.00	78.04	76.10	77.74	77.74	1.45%	196,678
Jan 14, 2026	76.80	78.50	76.50	76.63	76.63	-2.17%	63,480
Jan 13, 2026	77.13	79.20	76.50	78.33	78.33	1.06%	64,277
Jan 12, 2026	77.06	78.80	76.02	77.51	77.51	-0.79%	77,209
Jan 9, 2026	78.06	80.50	76.63	78.13	78.13	-2.29%	112,204
Jan 8, 2026	80.51	81.37	79.24	79.96	79.96	-1.48%	49,812
Jan 7, 2026	80.01	81.92	80.01	81.16	81.16	0.81%	34,869
Jan 6, 2026	81.40	81.98	80.00	80.51	80.51	-1.04%	143,608
Jan 5, 2026	80.30	82.25	80.22	81.36	81.36	-0.40%	40,555
Jan 2, 2026	81.10	82.36	81.10	81.69	81.69	-0.06%	29,493
Jan 1, 2026	81.97	82.07	81.50	81.74	81.74	0.53%	35,077
Dec 31, 2025	81.11	82.36	81.00	81.31	81.31	0.25%	45,907
Dec 30, 2025	80.96	82.70	80.00	81.11	81.11	0.71%	111,454
Dec 29, 2025	80.65	81.55	80.12	80.54	80.54	-0.05%	51,081
Dec 26, 2025	80.85	81.98	80.50	80.58	80.58	-2.33%	103,813
Dec 24, 2025	81.72	83.01	81.36	82.50	82.50	0.95%	59,197
Dec 23, 2025	82.20	82.20	81.16	81.72	81.72	0.89%	24,660
Dec 22, 2025	80.50	81.33	80.00	81.00	81.00	0.30%	33,988
Dec 19, 2025	80.90	81.99	80.55	80.76	80.76	-0.17%	41,443
Dec 18, 2025	78.91	82.71	78.55	80.90	80.90	2.90%	313,965
Dec 17, 2025	79.50	79.91	78.50	78.62	78.62	-1.79%	23,093
Dec 16, 2025	79.42	80.50	78.61	80.05	80.05	0.43%	48,875
Dec 15, 2025	79.50	79.99	78.11	79.71	79.71	0.61%	58,058
Dec 12, 2025	80.06	80.06	78.66	79.23	79.23	-0.64%	46,282
Dec 11, 2025	79.00	80.49	78.48	79.74	79.74	1.27%	37,675
Dec 10, 2025	78.68	80.96	78.00	78.74	78.74	0.08%	32,327
Dec 9, 2025	78.00	79.56	77.13	78.68	78.68	0.22%	102,780