NSE:GANESHBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	91.79	93.40	90.81	92.76	92.76	2.76%	65,574
Nov 9, 2026	92.80	92.80	90.00	90.27	90.27	-2.29%	44,571
Nov 8, 2026	93.25	93.25	88.81	92.39	92.39	2.66%	27,299
Nov 6, 2026	90.86	91.58	88.10	90.00	90.00	-2.31%	71,030
Nov 5, 2026	90.01	93.00	89.94	92.13	92.13	3.86%	119,877
Nov 4, 2026	94.80	96.70	88.10	88.71	88.71	-6.42%	263,948
Nov 3, 2026	96.60	98.30	94.11	94.80	94.80	0.51%	170,956
Nov 2, 2026	90.17	95.39	86.02	94.32	94.32	7.10%	145,101
Oct 30, 2026	87.79	88.79	86.50	88.07	88.07	0.18%	51,430
Oct 29, 2026	88.80	90.70	86.51	87.91	87.91	-0.66%	63,209
Oct 28, 2026	89.90	89.90	87.10	88.49	88.49	-2.39%	55,184
Oct 27, 2026	87.14	90.93	85.15	90.66	90.66	4.69%	60,760
Oct 26, 2026	87.00	89.50	85.00	86.60	86.60	-0.92%	69,258
Oct 23, 2026	89.39	91.45	84.93	87.40	87.40	-2.23%	166,040
Oct 22, 2026	85.00	89.63	82.21	89.39	89.39	4.71%	184,801
Oct 21, 2026	89.60	89.60	84.62	85.37	85.37	-4.15%	162,993
Oct 19, 2026	93.26	93.26	88.60	89.07	89.07	-4.49%	131,067
Oct 16, 2026	91.50	95.50	90.10	93.26	93.26	0.85%	89,792
Oct 15, 2026	96.60	96.90	92.23	92.47	92.47	-4.75%	221,335
Oct 14, 2026	97.10	100.45	96.20	97.08	97.08	-2.05%	130,096
Oct 13, 2026	97.16	106.04	95.95	99.11	99.11	-1.87%	460,160
Oct 12, 2026	103.00	104.00	101.00	101.00	101.00	-4.99%	223,005
Oct 9, 2026	106.31	109.70	106.31	106.31	106.31	-5.00%	356,310
Oct 8, 2026	119.00	119.00	111.90	111.90	111.90	-4.99%	862,082
Oct 7, 2026	108.00	117.89	106.67	117.78	117.78	4.90%	2,593,734
Oct 6, 2026	112.28	112.28	112.28	112.28	112.28	-4.99%	614,880
Oct 5, 2026	118.18	118.18	118.18	118.18	118.18	-5.00%	29,610
Oct 1, 2026	124.40	124.40	124.40	124.40	124.40	-4.99%	66,281
Sep 30, 2026	140.00	140.00	130.94	130.94	130.94	-5.00%	634,963
Sep 29, 2026	143.00	143.00	131.80	137.83	137.83	0.37%	354,560
Sep 28, 2026	132.00	137.38	128.11	137.32	137.32	4.95%	583,964
Sep 25, 2026	126.79	132.81	125.10	130.84	130.84	3.44%	352,767
Sep 24, 2026	128.50	132.00	125.00	126.49	126.49	-3.50%	196,757
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