Ganesh Consumer Products Limited (NSE:GANESHCP)
India · Delayed Price · Currency is INR 194.58
-4.64 (-2.33%)
At close: Jan 23, 2026
Ganesh Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 196.36 | 200.19 | 195.78 | 199.22 | 199.22 | 2.78% | 80,861 |
| Jan 21, 2026 | 198.55 | 201.39 | 190.80 | 193.84 | 193.84 | -3.64% | 296,991 |
| Jan 20, 2026 | 205.05 | 209.70 | 195.10 | 201.16 | 201.16 | -1.83% | 298,536 |
| Jan 19, 2026 | 200.00 | 207.35 | 198.32 | 204.92 | 204.92 | 2.16% | 223,382 |
| Jan 16, 2026 | 203.30 | 204.52 | 199.00 | 200.59 | 200.59 | -1.75% | 124,527 |
| Jan 14, 2026 | 209.00 | 209.00 | 203.05 | 204.17 | 204.17 | -2.47% | 90,716 |
| Jan 13, 2026 | 205.19 | 211.00 | 203.22 | 209.33 | 209.33 | 2.02% | 39,108 |
| Jan 12, 2026 | 204.05 | 209.45 | 195.10 | 205.19 | 205.19 | 0.54% | 119,976 |
| Jan 9, 2026 | 209.22 | 210.06 | 203.25 | 204.08 | 204.08 | -2.47% | 43,373 |
| Jan 8, 2026 | 218.00 | 219.00 | 209.00 | 209.24 | 209.24 | -3.78% | 74,456 |
| Jan 7, 2026 | 219.75 | 222.00 | 217.00 | 217.45 | 217.45 | -1.26% | 27,616 |
| Jan 6, 2026 | 222.33 | 223.00 | 219.55 | 220.23 | 220.23 | -1.04% | 21,807 |
| Jan 5, 2026 | 224.77 | 225.40 | 221.40 | 222.54 | 222.54 | -0.99% | 20,245 |
| Jan 2, 2026 | 227.00 | 228.21 | 222.80 | 224.77 | 224.77 | -0.71% | 56,818 |
| Jan 1, 2026 | 227.00 | 230.87 | 225.00 | 226.38 | 226.38 | -0.27% | 34,809 |
| Dec 31, 2025 | 216.00 | 237.00 | 214.50 | 227.00 | 227.00 | 5.09% | 472,177 |
| Dec 30, 2025 | 212.45 | 217.50 | 211.35 | 216.00 | 216.00 | 2.13% | 45,152 |
| Dec 29, 2025 | 218.90 | 219.45 | 210.00 | 211.50 | 211.50 | -3.14% | 104,550 |
| Dec 26, 2025 | 228.00 | 228.00 | 217.25 | 218.35 | 218.35 | -3.87% | 143,092 |
| Dec 24, 2025 | 229.50 | 229.50 | 226.00 | 227.15 | 227.15 | -1.02% | 41,982 |
| Dec 23, 2025 | 221.70 | 231.00 | 217.00 | 229.50 | 229.50 | 3.49% | 130,057 |
| Dec 22, 2025 | 228.55 | 237.15 | 221.00 | 221.75 | 221.75 | -3.21% | 220,259 |
| Dec 19, 2025 | 228.00 | 230.95 | 227.85 | 229.10 | 229.10 | 0.88% | 29,346 |
| Dec 18, 2025 | 233.75 | 233.75 | 224.00 | 227.10 | 227.10 | -2.82% | 120,838 |
| Dec 17, 2025 | 236.55 | 238.05 | 232.80 | 233.70 | 233.70 | -0.21% | 32,212 |
| Dec 16, 2025 | 237.70 | 237.70 | 233.00 | 234.20 | 234.20 | -0.51% | 28,152 |
| Dec 15, 2025 | 242.00 | 242.05 | 235.00 | 235.40 | 235.40 | -1.55% | 42,807 |
| Dec 12, 2025 | 236.00 | 247.00 | 235.65 | 239.10 | 239.10 | 1.51% | 152,581 |
| Dec 11, 2025 | 234.40 | 237.10 | 232.00 | 235.55 | 235.55 | -0.13% | 26,023 |
| Dec 10, 2025 | 240.00 | 242.10 | 233.05 | 235.85 | 235.85 | -2.08% | 41,699 |
| Dec 9, 2025 | 247.20 | 247.20 | 237.20 | 240.85 | 240.85 | -2.57% | 93,029 |
| Dec 8, 2025 | 240.65 | 250.75 | 228.40 | 247.20 | 247.20 | 2.72% | 185,318 |
| Dec 5, 2025 | 241.00 | 243.00 | 238.50 | 240.65 | 240.65 | -1.15% | 51,518 |
| Dec 4, 2025 | 250.95 | 251.45 | 239.70 | 243.45 | 243.45 | -2.95% | 210,342 |
| Dec 3, 2025 | 257.90 | 260.00 | 250.10 | 250.85 | 250.85 | -2.45% | 50,445 |
| Dec 2, 2025 | 269.95 | 269.95 | 253.60 | 257.15 | 257.15 | -3.98% | 74,482 |
| Dec 1, 2025 | 272.00 | 274.50 | 265.85 | 267.80 | 267.80 | -2.03% | 33,060 |
| Nov 28, 2025 | 270.85 | 279.50 | 270.80 | 273.35 | 273.35 | -0.56% | 81,947 |
| Nov 27, 2025 | 271.35 | 280.15 | 264.50 | 274.90 | 274.90 | 1.80% | 113,684 |
| Nov 26, 2025 | 269.70 | 272.90 | 265.90 | 270.05 | 270.05 | 0.22% | 69,447 |
| Nov 25, 2025 | 259.00 | 274.75 | 256.35 | 269.45 | 269.45 | 5.15% | 250,749 |
| Nov 24, 2025 | 272.00 | 273.55 | 252.40 | 256.25 | 256.25 | -5.93% | 149,136 |
| Nov 21, 2025 | 270.80 | 274.95 | 269.05 | 272.40 | 272.40 | 0.33% | 35,546 |
| Nov 20, 2025 | 272.70 | 278.00 | 270.10 | 271.50 | 271.50 | -0.44% | 49,142 |
| Nov 19, 2025 | 277.10 | 278.80 | 272.05 | 272.70 | 272.70 | -1.36% | 65,425 |
| Nov 18, 2025 | 283.50 | 285.55 | 275.30 | 276.45 | 276.45 | -2.52% | 81,854 |
| Nov 17, 2025 | 287.50 | 290.95 | 280.20 | 283.60 | 283.60 | -1.85% | 77,268 |
| Nov 14, 2025 | 290.00 | 291.70 | 286.60 | 288.95 | 288.95 | -1.48% | 66,312 |
| Nov 13, 2025 | 287.80 | 295.65 | 283.15 | 293.30 | 290.80 | 3.13% | 187,110 |
| Nov 12, 2025 | 285.00 | 285.95 | 281.05 | 284.40 | 281.98 | 0.83% | 79,133 |