Ganesh Benzoplast Limited (NSE:GANESHBE)
India · Delayed Price · Currency is INR 80.95
+1.74 (2.20%)
Apr 6, 2026, 3:29 PM IST
NSE:GANESHBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 78.00 | 81.37 | 77.78 | 80.74 | 80.74 | 1.93% | 66,097 |
| Apr 2, 2026 | 76.01 | 80.00 | 75.12 | 79.21 | 79.21 | 1.85% | 89,348 |
| Apr 1, 2026 | 75.00 | 79.05 | 75.00 | 77.77 | 77.77 | 7.92% | 108,742 |
| Mar 30, 2026 | 75.10 | 76.05 | 70.25 | 72.06 | 72.06 | -6.01% | 334,859 |
| Mar 27, 2026 | 79.56 | 79.79 | 76.08 | 76.67 | 76.67 | -4.57% | 167,917 |
| Mar 25, 2026 | 80.30 | 82.79 | 79.71 | 80.34 | 80.34 | 0.49% | 169,375 |
| Mar 24, 2026 | 79.44 | 80.30 | 77.60 | 79.95 | 79.95 | 3.03% | 253,654 |
| Mar 23, 2026 | 75.00 | 80.00 | 74.26 | 77.60 | 77.60 | 1.58% | 498,284 |
| Mar 20, 2026 | 76.75 | 77.55 | 75.47 | 76.39 | 76.39 | 1.02% | 110,715 |
| Mar 19, 2026 | 76.99 | 77.35 | 75.25 | 75.62 | 75.62 | -2.00% | 144,095 |
| Mar 18, 2026 | 77.00 | 78.65 | 76.70 | 77.16 | 77.16 | 0.27% | 187,729 |
| Mar 17, 2026 | 76.47 | 79.28 | 76.47 | 76.95 | 76.95 | -0.88% | 297,062 |
| Mar 16, 2026 | 78.15 | 79.08 | 77.01 | 77.63 | 77.63 | -2.16% | 168,707 |
| Mar 13, 2026 | 77.11 | 80.00 | 77.11 | 79.34 | 79.34 | 1.48% | 182,450 |
| Mar 12, 2026 | 77.00 | 78.99 | 76.25 | 78.18 | 78.18 | 0.21% | 117,197 |
| Mar 11, 2026 | 76.35 | 81.49 | 76.35 | 78.02 | 78.02 | 2.21% | 215,728 |
| Mar 10, 2026 | 76.47 | 77.93 | 76.01 | 76.33 | 76.33 | 0.14% | 158,652 |
| Mar 9, 2026 | 79.00 | 79.95 | 75.01 | 76.22 | 76.22 | -4.67% | 85,465 |
| Mar 6, 2026 | 80.60 | 81.76 | 78.21 | 79.95 | 79.95 | -0.79% | 70,204 |
| Mar 5, 2026 | 75.07 | 82.00 | 74.80 | 80.59 | 80.59 | 7.35% | 381,053 |
| Mar 4, 2026 | 76.35 | 77.33 | 73.16 | 75.07 | 75.07 | -4.79% | 106,731 |
| Mar 2, 2026 | 78.88 | 81.00 | 77.62 | 78.85 | 78.85 | -4.25% | 94,019 |
| Feb 27, 2026 | 84.00 | 84.00 | 81.81 | 82.35 | 82.35 | -1.59% | 40,476 |
| Feb 26, 2026 | 81.01 | 84.40 | 81.01 | 83.68 | 83.68 | 2.50% | 77,395 |
| Feb 25, 2026 | 82.00 | 82.86 | 81.04 | 81.64 | 81.64 | -1.45% | 65,565 |
| Feb 24, 2026 | 87.74 | 87.75 | 81.00 | 82.84 | 82.84 | -5.58% | 160,070 |
| Feb 23, 2026 | 88.50 | 91.49 | 87.25 | 87.74 | 87.74 | -0.86% | 340,486 |
| Feb 20, 2026 | 79.60 | 90.00 | 79.60 | 88.50 | 88.50 | 9.64% | 609,170 |
| Feb 19, 2026 | 78.54 | 82.00 | 78.31 | 80.72 | 80.72 | 1.28% | 107,389 |
| 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 |