NSE:GANESHBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	104.85	110.34	104.11	107.76	-	2.40%	425,615
Jun 18, 2026	101.79	106.55	101.13	105.23	105.23	3.59%	441,803
Jun 17, 2026	104.99	105.84	99.75	101.58	101.58	-2.95%	529,995
Jun 16, 2026	105.89	107.78	103.82	104.67	104.67	-0.72%	298,193
Jun 15, 2026	110.50	111.18	105.01	105.43	105.43	-2.63%	311,284
Jun 12, 2026	109.00	113.00	107.91	108.28	108.28	0.05%	284,707
Jun 11, 2026	107.00	111.03	105.20	108.23	108.23	1.37%	620,999
Jun 10, 2026	110.99	111.83	106.10	106.77	106.77	-3.47%	210,566
Jun 9, 2026	108.78	112.75	108.64	110.61	110.61	2.53%	659,892
Jun 8, 2026	109.00	112.89	106.35	107.88	107.88	-3.64%	1,480,273
Jun 5, 2026	102.50	118.00	101.05	111.95	111.95	10.64%	5,571,472
Jun 4, 2026	93.42	103.28	93.42	101.18	101.18	7.60%	1,463,646
Jun 3, 2026	93.79	96.74	91.60	94.03	94.03	0.25%	230,121
Jun 2, 2026	94.01	95.59	93.10	93.80	93.80	-0.22%	306,678
Jun 1, 2026	96.02	97.26	93.25	94.01	94.01	-2.31%	119,109
May 29, 2026	99.80	99.80	94.24	96.23	96.23	-3.10%	669,705
May 27, 2026	98.10	101.00	97.00	99.31	99.31	0.53%	277,176
May 26, 2026	100.99	100.99	98.25	98.79	98.79	-1.02%	245,981
May 25, 2026	100.99	102.80	99.36	99.81	99.81	0.57%	391,943
May 22, 2026	98.25	101.90	97.62	99.24	99.24	0.60%	327,193
May 21, 2026	101.50	103.00	98.00	98.65	98.65	-2.02%	369,006
May 20, 2026	96.00	105.50	94.41	100.68	100.68	5.91%	2,623,849
May 19, 2026	92.90	96.00	92.90	95.06	95.06	2.89%	83,629
May 18, 2026	93.00	93.33	90.60	92.39	92.39	-1.53%	92,851
May 15, 2026	98.69	98.69	93.13	93.83	93.83	-4.92%	81,490
May 14, 2026	95.40	98.99	94.25	98.69	98.69	4.32%	222,403
May 13, 2026	88.50	95.85	88.50	94.60	94.60	5.43%	211,511
May 12, 2026	93.78	94.90	89.12	89.73	89.73	-4.32%	180,941
May 11, 2026	95.98	95.98	93.10	93.78	93.78	-1.64%	157,678
May 8, 2026	101.88	101.99	94.61	95.34	95.34	-5.59%	417,809
May 7, 2026	101.72	102.77	100.50	100.98	100.98	-0.73%	266,675
May 6, 2026	102.99	104.00	100.70	101.72	101.72	0.92%	163,433
May 5, 2026	101.00	102.58	100.00	100.79	100.79	-0.96%	146,320
May 4, 2026	100.90	104.05	99.76	101.77	101.77	1.58%	275,408
Apr 30, 2026	101.53	103.70	99.11	100.19	100.19	-0.53%	226,670
Apr 29, 2026	104.00	105.74	100.05	100.72	100.72	-2.93%	398,785
Apr 28, 2026	103.39	105.65	101.96	103.76	103.76	1.16%	301,571
Apr 27, 2026	100.00	105.50	98.23	102.57	102.57	4.06%	854,912
Apr 24, 2026	95.50	101.08	95.49	98.57	98.57	4.51%	636,882
Apr 23, 2026	95.80	96.88	93.77	94.32	94.32	-1.03%	123,827
Apr 22, 2026	96.00	96.89	92.67	95.30	95.30	-1.39%	155,660
Apr 21, 2026	93.84	98.00	92.49	96.64	96.64	2.10%	262,163
Apr 20, 2026	98.65	100.00	93.25	94.65	94.65	-4.36%	273,889
Apr 17, 2026	96.48	99.63	96.22	98.96	98.96	1.64%	231,936
Apr 16, 2026	96.50	100.50	95.56	97.36	97.36	1.40%	405,042
Apr 15, 2026	93.95	99.40	93.85	96.02	96.02	3.50%	763,977
Apr 13, 2026	92.30	96.00	90.35	92.77	92.77	0.59%	598,267
Apr 10, 2026	82.11	94.80	82.11	92.23	92.23	11.55%	709,078
Apr 9, 2026	83.90	83.90	80.87	82.68	82.68	-0.31%	99,441
Apr 8, 2026	85.84	85.84	82.10	82.94	82.94	2.56%	83,326