NSE:GANESHBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	81.55	82.64	79.98	80.87	80.87	0.16%	128,456
Apr 6, 2026	78.00	81.37	77.78	80.74	80.74	1.93%	66,097
Apr 2, 2026	76.01	80.00	75.12	79.21	79.21	1.85%	89,348
Apr 1, 2026	75.00	79.05	75.00	77.77	77.77	7.92%	108,742
Mar 30, 2026	75.10	76.05	70.25	72.06	72.06	-6.01%	334,859
Mar 27, 2026	79.56	79.79	76.08	76.67	76.67	-4.57%	167,917
Mar 25, 2026	80.30	82.79	79.71	80.34	80.34	0.49%	169,375
Mar 24, 2026	79.44	80.30	77.60	79.95	79.95	3.03%	253,654
Mar 23, 2026	75.00	80.00	74.26	77.60	77.60	1.58%	498,284
Mar 20, 2026	76.75	77.55	75.47	76.39	76.39	1.02%	110,715
Mar 19, 2026	76.99	77.35	75.25	75.62	75.62	-2.00%	144,095
Mar 18, 2026	77.00	78.65	76.70	77.16	77.16	0.27%	187,729
Mar 17, 2026	76.47	79.28	76.47	76.95	76.95	-0.88%	297,062
Mar 16, 2026	78.15	79.08	77.01	77.63	77.63	-2.16%	168,707
Mar 13, 2026	77.11	80.00	77.11	79.34	79.34	1.48%	182,450
Mar 12, 2026	77.00	78.99	76.25	78.18	78.18	0.21%	117,197
Mar 11, 2026	76.35	81.49	76.35	78.02	78.02	2.21%	215,728
Mar 10, 2026	76.47	77.93	76.01	76.33	76.33	0.14%	158,652
Mar 9, 2026	79.00	79.95	75.01	76.22	76.22	-4.67%	85,465
Mar 6, 2026	80.60	81.76	78.21	79.95	79.95	-0.79%	70,204
Mar 5, 2026	75.07	82.00	74.80	80.59	80.59	7.35%	381,053
Mar 4, 2026	76.35	77.33	73.16	75.07	75.07	-4.79%	106,731
Mar 2, 2026	78.88	81.00	77.62	78.85	78.85	-4.25%	94,019
Feb 27, 2026	84.00	84.00	81.81	82.35	82.35	-1.59%	40,476
Feb 26, 2026	81.01	84.40	81.01	83.68	83.68	2.50%	77,395
Feb 25, 2026	82.00	82.86	81.04	81.64	81.64	-1.45%	65,565
Feb 24, 2026	87.74	87.75	81.00	82.84	82.84	-5.58%	160,070
Feb 23, 2026	88.50	91.49	87.25	87.74	87.74	-0.86%	340,486
Feb 20, 2026	79.60	90.00	79.60	88.50	88.50	9.64%	609,170
Feb 19, 2026	78.54	82.00	78.31	80.72	80.72	1.28%	107,389
Feb 18, 2026	76.77	80.00	76.77	79.70	79.70	3.49%	85,234