Ganesh Benzoplast Limited (NSE:GANESHBE)
India · Delayed Price · Currency is INR 97.46
+0.66 (0.68%)
Sep 5, 2025, 3:30 PM IST
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.04 | 97.29 | 95.38 | 95.73 | 95.73 | -1.11% | 26,096 |
| Sep 4, 2025 | 98.98 | 99.00 | 96.42 | 96.80 | 96.80 | -0.84% | 74,707 |
| Sep 3, 2025 | 98.80 | 99.30 | 97.05 | 97.62 | 97.62 | -0.69% | 78,230 |
| Sep 2, 2025 | 97.30 | 99.44 | 96.73 | 98.30 | 98.30 | 1.57% | 284,031 |
| Sep 1, 2025 | 94.00 | 98.00 | 94.00 | 96.78 | 96.78 | 4.48% | 396,314 |
| Aug 29, 2025 | 93.50 | 94.40 | 92.26 | 92.63 | 92.63 | -1.94% | 130,616 |
| Aug 28, 2025 | 92.94 | 94.99 | 92.10 | 94.46 | 94.46 | 2.14% | 90,402 |
| Aug 26, 2025 | 93.47 | 94.11 | 92.10 | 92.48 | 92.48 | -1.65% | 139,111 |
| Aug 25, 2025 | 95.68 | 99.87 | 93.77 | 94.03 | 94.03 | -1.72% | 221,431 |
| Aug 22, 2025 | 95.90 | 97.00 | 94.50 | 95.68 | 95.68 | 0.38% | 60,912 |
| Aug 21, 2025 | 95.00 | 96.47 | 94.14 | 95.32 | 95.32 | 0.84% | 90,713 |
| Aug 20, 2025 | 95.58 | 95.60 | 94.00 | 94.53 | 94.53 | -0.12% | 90,161 |
| Aug 19, 2025 | 96.50 | 97.02 | 93.34 | 94.64 | 94.64 | -2.16% | 137,650 |
| Aug 18, 2025 | 98.95 | 98.95 | 96.02 | 96.73 | 96.73 | -1.09% | 89,637 |
| Aug 14, 2025 | 101.00 | 101.20 | 95.00 | 97.80 | 97.80 | -2.14% | 202,934 |
| Aug 13, 2025 | 97.68 | 100.59 | 96.61 | 99.94 | 99.94 | 3.13% | 538,340 |
| Aug 12, 2025 | 92.95 | 100.63 | 92.46 | 96.91 | 96.91 | 5.85% | 2,463,970 |
| Aug 11, 2025 | 88.39 | 92.40 | 86.70 | 91.55 | 91.55 | 5.21% | 194,017 |
| 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 |