NSE:GANESHBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	96.85	106.78	96.43	103.86	103.86	7.58%	1,309,872
Jul 14, 2026	97.20	98.68	95.20	96.54	96.54	-1.66%	76,521
Jul 13, 2026	96.95	99.35	95.80	98.17	98.17	1.26%	121,423
Jul 10, 2026	97.70	98.85	96.46	96.95	96.95	0.31%	129,375
Jul 9, 2026	95.53	98.90	95.53	96.65	96.65	1.17%	189,932
Jul 8, 2026	98.90	99.39	94.30	95.53	95.53	-3.13%	116,366
Jul 7, 2026	101.57	102.18	97.89	98.62	98.62	-2.67%	137,209
Jul 6, 2026	103.35	104.08	100.50	101.33	101.33	-1.93%	285,902
Jul 3, 2026	103.79	104.90	102.50	103.32	103.32	-0.36%	124,321
Jul 2, 2026	103.07	104.90	102.00	103.69	103.69	0.60%	217,710
Jul 1, 2026	103.50	104.05	101.10	103.07	103.07	-0.17%	269,243
Jun 30, 2026	103.73	104.15	101.75	103.25	103.25	-0.01%	128,505
Jun 29, 2026	103.10	107.81	102.00	103.26	103.26	-0.37%	296,823
Jun 25, 2026	107.47	108.00	102.76	103.64	103.64	-2.03%	170,005
Jun 24, 2026	108.28	108.30	105.00	105.79	105.79	-1.70%	212,010
Jun 23, 2026	109.60	112.00	107.01	107.62	107.62	-1.05%	279,762
Jun 22, 2026	106.98	110.48	105.84	108.76	108.76	1.66%	444,111
Jun 19, 2026	104.85	110.34	104.11	106.98	106.98	1.66%	502,035
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