Ganesh Benzoplast Limited (NSE:GANESHBE)
India · Delayed Price · Currency is INR 87.80
-0.80 (-0.90%)
Aug 8, 2025, 3:30 PM IST
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 90.00 | 91.01 | 86.40 | 87.02 | 87.02 | -1.78% | 160,125 |
| Aug 7, 2025 | 87.61 | 89.60 | 86.61 | 88.60 | 88.60 | 0.66% | 143,183 |
| Aug 6, 2025 | 91.80 | 91.80 | 87.51 | 88.02 | 88.02 | -3.67% | 181,064 |
| Aug 5, 2025 | 93.40 | 94.07 | 90.50 | 91.37 | 91.37 | -1.16% | 164,327 |
| Aug 4, 2025 | 93.99 | 93.99 | 91.05 | 92.44 | 92.44 | -0.09% | 64,033 |
| Aug 1, 2025 | 94.15 | 94.78 | 92.10 | 92.52 | 92.52 | -1.70% | 48,935 |
| Jul 31, 2025 | 91.85 | 94.50 | 91.00 | 94.12 | 94.12 | 1.11% | 62,072 |
| Jul 30, 2025 | 96.95 | 96.95 | 91.80 | 93.09 | 93.09 | -3.00% | 168,729 |
| Jul 29, 2025 | 95.49 | 96.70 | 94.50 | 95.97 | 95.97 | 0.81% | 51,161 |
| Jul 28, 2025 | 95.95 | 96.49 | 95.10 | 95.20 | 95.20 | -1.01% | 125,042 |
| Jul 25, 2025 | 97.11 | 97.11 | 95.50 | 96.17 | 96.17 | -0.95% | 93,231 |
| Jul 24, 2025 | 97.70 | 99.90 | 96.50 | 97.09 | 97.09 | 0.24% | 451,267 |
| Jul 23, 2025 | 96.76 | 97.90 | 96.00 | 96.86 | 96.86 | 0.10% | 131,210 |
| Jul 22, 2025 | 97.23 | 97.23 | 96.20 | 96.76 | 96.76 | -0.22% | 74,534 |
| Jul 21, 2025 | 97.10 | 97.79 | 96.11 | 96.97 | 96.97 | -0.07% | 111,628 |
| Jul 18, 2025 | 96.50 | 98.00 | 96.02 | 97.04 | 97.04 | 0.10% | 193,838 |
| Jul 17, 2025 | 95.02 | 98.69 | 94.99 | 96.94 | 96.94 | 1.83% | 455,199 |
| Jul 16, 2025 | 94.00 | 95.75 | 93.99 | 95.20 | 95.20 | 0.61% | 162,409 |
| Jul 15, 2025 | 96.40 | 96.40 | 94.41 | 94.62 | 94.62 | -0.70% | 122,198 |
| Jul 14, 2025 | 96.00 | 96.34 | 93.90 | 95.29 | 95.29 | -0.14% | 90,816 |
| Jul 11, 2025 | 96.90 | 97.05 | 94.80 | 95.42 | 95.42 | -1.75% | 163,733 |
| Jul 10, 2025 | 97.80 | 97.80 | 97.00 | 97.12 | 97.12 | -0.21% | 128,198 |
| Jul 9, 2025 | 97.45 | 98.14 | 97.24 | 97.32 | 97.32 | -0.64% | 71,549 |
| Jul 8, 2025 | 97.55 | 98.32 | 96.91 | 97.95 | 97.95 | 0.62% | 103,500 |
| Jul 7, 2025 | 98.59 | 99.42 | 97.11 | 97.35 | 97.35 | -1.01% | 126,124 |
| Jul 4, 2025 | 98.60 | 102.00 | 97.20 | 98.34 | 98.34 | -1.11% | 836,763 |
| Jul 3, 2025 | 99.19 | 100.39 | 97.72 | 99.44 | 99.44 | 1.42% | 159,163 |
| Jul 2, 2025 | 97.65 | 99.19 | 97.20 | 98.05 | 98.05 | -0.48% | 100,028 |
| Jul 1, 2025 | 98.90 | 98.90 | 97.57 | 98.52 | 98.52 | -0.40% | 171,788 |
| Jun 30, 2025 | 98.90 | 99.75 | 97.50 | 98.92 | 98.92 | 0.83% | 239,016 |
| Jun 27, 2025 | 99.00 | 101.20 | 97.50 | 98.11 | 98.11 | -0.57% | 602,140 |
| Jun 26, 2025 | 100.90 | 102.94 | 98.12 | 98.67 | 98.67 | -1.50% | 783,806 |
| Jun 25, 2025 | 99.20 | 103.09 | 97.66 | 100.17 | 100.17 | 2.11% | 838,035 |
| Jun 24, 2025 | 98.00 | 100.78 | 96.75 | 98.10 | 98.10 | 0.52% | 477,027 |
| Jun 23, 2025 | 96.05 | 98.01 | 96.02 | 97.59 | 97.59 | -0.40% | 182,720 |
| Jun 20, 2025 | 98.00 | 99.40 | 95.80 | 97.98 | 97.98 | -0.17% | 129,658 |
| Jun 19, 2025 | 100.00 | 101.80 | 96.49 | 98.15 | 98.15 | -1.73% | 538,807 |
| Jun 18, 2025 | 102.95 | 104.38 | 98.00 | 99.88 | 99.88 | -1.59% | 2,558,455 |
| Jun 17, 2025 | 107.50 | 112.98 | 100.55 | 101.49 | 101.49 | -4.99% | 2,171,257 |
| Jun 16, 2025 | 106.84 | 108.29 | 102.80 | 106.82 | 106.82 | -0.02% | 1,159,627 |
| Jun 13, 2025 | 107.05 | 108.36 | 105.49 | 106.84 | 106.84 | -1.02% | 157,359 |
| Jun 12, 2025 | 109.75 | 110.49 | 107.25 | 107.94 | 107.94 | -1.65% | 81,381 |
| Jun 11, 2025 | 110.26 | 112.68 | 109.06 | 109.75 | 109.75 | 0.73% | 187,361 |
| Jun 10, 2025 | 108.75 | 110.19 | 108.46 | 108.95 | 108.95 | 0.30% | 86,945 |
| Jun 9, 2025 | 108.00 | 110.30 | 107.99 | 108.62 | 108.62 | -0.26% | 175,568 |
| Jun 6, 2025 | 110.89 | 111.51 | 108.02 | 108.90 | 108.90 | -0.93% | 114,371 |
| Jun 5, 2025 | 109.68 | 110.89 | 109.40 | 109.92 | 109.92 | 0.22% | 68,081 |
| Jun 4, 2025 | 111.73 | 111.73 | 108.99 | 109.68 | 109.68 | -1.76% | 125,790 |
| Jun 3, 2025 | 111.65 | 114.79 | 109.60 | 111.65 | 111.65 | 0.80% | 301,116 |
| Jun 2, 2025 | 112.49 | 116.01 | 110.25 | 110.76 | 110.76 | -0.82% | 203,831 |