Ganesh Benzoplast Limited (NSE:GANESHBE)
India · Delayed Price · Currency is INR 126.30
-4.78 (-3.65%)
Sep 24, 2026, 12:53 PM IST
NSE:GANESHBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 128.50 | 132.00 | 125.00 | 127.00 | - | -3.11% | 140,810 |
| Sep 23, 2026 | 125.22 | 131.48 | 125.00 | 131.08 | 131.08 | 4.68% | 435,311 |
| Sep 22, 2026 | 125.80 | 127.95 | 125.00 | 125.22 | 125.22 | -0.54% | 153,106 |
| Sep 21, 2026 | 125.17 | 130.00 | 124.13 | 125.90 | 125.90 | -0.76% | 82,286 |
| Sep 18, 2026 | 126.40 | 130.89 | 125.21 | 126.86 | 126.86 | 1.33% | 164,083 |
| Sep 17, 2026 | 119.99 | 125.20 | 119.99 | 125.20 | 125.20 | 5.00% | 87,493 |
| Sep 16, 2026 | 125.00 | 125.00 | 119.09 | 119.24 | 119.24 | -4.87% | 108,181 |
| Sep 15, 2026 | 134.25 | 134.95 | 125.05 | 125.35 | 125.35 | -4.77% | 119,026 |
| Sep 11, 2026 | 133.35 | 134.50 | 130.00 | 131.63 | 131.63 | -1.29% | 118,200 |
| Sep 10, 2026 | 130.00 | 134.50 | 126.50 | 133.35 | 133.35 | 4.03% | 311,838 |
| Sep 9, 2026 | 130.00 | 133.50 | 125.10 | 128.19 | 128.19 | -1.09% | 269,989 |
| Sep 8, 2026 | 135.85 | 135.85 | 126.25 | 129.60 | 129.60 | 0.16% | 594,797 |
| Sep 7, 2026 | 124.89 | 129.39 | 124.10 | 129.39 | 129.39 | 5.00% | 327,639 |
| Sep 4, 2026 | 123.29 | 125.00 | 121.00 | 123.23 | 123.23 | 1.69% | 82,123 |
| Sep 3, 2026 | 118.00 | 127.00 | 118.00 | 121.18 | 121.18 | -0.82% | 256,310 |
| Sep 2, 2026 | 115.50 | 122.18 | 114.50 | 122.18 | 122.18 | 4.99% | 186,820 |
| Sep 1, 2026 | 115.20 | 120.96 | 115.20 | 116.37 | 116.37 | 1.02% | 152,025 |
| Aug 31, 2026 | 120.00 | 121.25 | 114.50 | 115.20 | 115.20 | -3.94% | 193,232 |
| Aug 28, 2026 | 125.70 | 127.00 | 119.00 | 119.93 | 119.93 | -4.13% | 197,420 |
| Aug 27, 2026 | 123.90 | 125.99 | 120.20 | 125.09 | 125.09 | 2.31% | 121,989 |
| Aug 26, 2026 | 121.00 | 125.60 | 118.60 | 122.27 | 122.27 | 1.73% | 67,287 |
| Aug 25, 2026 | 119.25 | 122.00 | 119.00 | 120.19 | 120.19 | -1.47% | 77,614 |
| Aug 24, 2026 | 123.96 | 123.96 | 120.00 | 121.98 | 121.98 | -1.60% | 118,619 |
| Aug 21, 2026 | 123.50 | 123.96 | 120.60 | 123.96 | 123.96 | 5.00% | 314,459 |
| Aug 20, 2026 | 114.60 | 118.06 | 113.03 | 118.06 | 118.06 | 5.00% | 116,981 |
| Aug 19, 2026 | 115.00 | 116.35 | 112.01 | 112.44 | 112.44 | -2.62% | 83,935 |
| Aug 18, 2026 | 119.80 | 120.00 | 112.24 | 115.46 | 115.46 | -2.26% | 169,253 |
| Aug 17, 2026 | 118.70 | 120.00 | 117.01 | 118.13 | 118.13 | 0.41% | 64,029 |
| Aug 14, 2026 | 112.00 | 118.20 | 111.61 | 117.65 | 117.65 | 3.63% | 104,144 |
| Aug 13, 2026 | 112.68 | 115.69 | 108.00 | 113.53 | 113.53 | 1.13% | 93,540 |
| Aug 12, 2026 | 115.85 | 116.00 | 110.91 | 112.26 | 112.26 | -3.84% | 202,097 |
| Aug 11, 2026 | 120.89 | 121.90 | 115.00 | 116.74 | 116.74 | -3.01% | 91,907 |
| Aug 10, 2026 | 121.01 | 122.00 | 117.10 | 120.36 | 120.36 | -0.04% | 68,802 |
| Aug 7, 2026 | 119.50 | 124.00 | 116.45 | 120.41 | 120.41 | 0.32% | 172,905 |
| Aug 6, 2026 | 120.98 | 124.30 | 119.00 | 120.02 | 120.02 | -0.79% | 144,168 |
| Aug 5, 2026 | 123.00 | 125.00 | 119.00 | 120.98 | 120.98 | 1.39% | 286,755 |
| Aug 4, 2026 | 115.75 | 119.32 | 115.00 | 119.32 | 119.32 | 5.00% | 153,552 |
| Aug 3, 2026 | 112.33 | 117.30 | 111.00 | 113.64 | 113.64 | 1.17% | 154,551 |
| Jul 31, 2026 | 116.00 | 119.50 | 110.21 | 112.33 | 112.33 | -3.17% | 278,713 |
| Jul 30, 2026 | 121.59 | 123.40 | 114.10 | 116.01 | 116.01 | -5.03% | 857,397 |
| Jul 29, 2026 | 126.13 | 128.78 | 121.10 | 122.16 | 122.16 | -2.22% | 1,678,475 |
| Jul 28, 2026 | 112.07 | 129.99 | 112.00 | 124.93 | 124.93 | 11.20% | 11,433,563 |
| Jul 27, 2026 | 113.18 | 114.90 | 110.56 | 112.35 | 112.35 | 0.84% | 517,305 |
| Jul 24, 2026 | 113.00 | 114.22 | 109.10 | 111.41 | 111.41 | -1.94% | 376,242 |
| Jul 23, 2026 | 108.50 | 115.52 | 108.50 | 113.61 | 113.61 | 3.92% | 1,240,325 |
| Jul 22, 2026 | 105.10 | 117.85 | 103.53 | 109.32 | 109.32 | 3.73% | 11,607,281 |
| Jul 21, 2026 | 106.00 | 108.00 | 103.43 | 105.39 | 105.39 | -1.52% | 157,087 |
| Jul 20, 2026 | 103.07 | 107.90 | 103.07 | 107.02 | 107.02 | 2.50% | 180,920 |
| Jul 17, 2026 | 106.65 | 107.00 | 103.25 | 104.41 | 104.41 | -2.82% | 196,950 |
| Jul 16, 2026 | 103.21 | 110.54 | 103.21 | 107.44 | 107.44 | 3.45% | 999,687 |