Ganesh Consumer Products Limited (NSE:GANESHCP)
India · Delayed Price · Currency is INR 165.11
+1.09 (0.66%)
Last updated: Aug 20, 2026, 12:40 PM IST
Ganesh Consumer Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 165.99 | 165.99 | 163.17 | 164.02 | 164.02 | -0.82% | 67,750 |
| Aug 18, 2026 | 164.90 | 167.38 | 162.50 | 165.38 | 165.38 | 0.87% | 198,021 |
| Aug 17, 2026 | 161.40 | 165.89 | 161.39 | 163.96 | 163.96 | 2.13% | 262,720 |
| Aug 14, 2026 | 160.94 | 166.10 | 159.10 | 160.54 | 160.54 | 0.38% | 239,392 |
| Aug 13, 2026 | 163.60 | 170.00 | 160.00 | 162.43 | 159.93 | 0.10% | 250,672 |
| Aug 12, 2026 | 162.85 | 164.85 | 160.50 | 162.26 | 159.76 | 0.35% | 51,839 |
| Aug 11, 2026 | 161.50 | 163.99 | 160.39 | 161.70 | 159.21 | 0.07% | 68,827 |
| Aug 10, 2026 | 161.00 | 164.17 | 160.00 | 161.58 | 159.09 | -0.14% | 203,788 |
| Aug 7, 2026 | 164.90 | 166.61 | 161.05 | 161.80 | 159.31 | -1.90% | 222,144 |
| Aug 6, 2026 | 172.09 | 173.37 | 163.10 | 164.94 | 162.40 | -4.15% | 205,454 |
| Aug 5, 2026 | 178.69 | 178.69 | 171.01 | 172.09 | 169.44 | -2.01% | 120,476 |
| Aug 4, 2026 | 177.82 | 180.00 | 174.00 | 175.62 | 172.92 | -1.23% | 64,425 |
| Aug 3, 2026 | 180.98 | 184.70 | 175.27 | 177.80 | 175.06 | -0.27% | 193,376 |
| Jul 31, 2026 | 164.08 | 183.31 | 164.08 | 178.28 | 175.54 | 8.65% | 1,612,846 |
| Jul 30, 2026 | 168.00 | 168.99 | 162.91 | 164.08 | 161.55 | -1.86% | 120,390 |
| Jul 29, 2026 | 169.20 | 173.69 | 166.56 | 167.19 | 164.62 | -1.05% | 120,251 |
| Jul 28, 2026 | 169.30 | 171.90 | 168.06 | 168.96 | 166.36 | -0.55% | 42,835 |
| Jul 27, 2026 | 173.70 | 174.58 | 168.10 | 169.90 | 167.29 | -1.13% | 32,572 |
| Jul 24, 2026 | 171.83 | 175.19 | 169.31 | 171.84 | 169.20 | 0.74% | 77,531 |
| Jul 23, 2026 | 175.13 | 176.98 | 169.44 | 170.57 | 167.94 | -2.60% | 35,921 |
| Jul 22, 2026 | 176.89 | 177.12 | 173.81 | 175.13 | 172.43 | -1.87% | 34,175 |
| Jul 21, 2026 | 172.89 | 179.35 | 172.77 | 178.47 | 175.72 | 3.23% | 61,730 |
| Jul 20, 2026 | 179.00 | 179.01 | 163.00 | 172.89 | 170.23 | -2.79% | 521,988 |
| Jul 17, 2026 | 183.19 | 183.19 | 176.26 | 177.86 | 175.12 | -2.36% | 70,757 |
| Jul 16, 2026 | 183.69 | 184.00 | 181.05 | 182.15 | 179.35 | -0.13% | 35,288 |
| Jul 15, 2026 | 183.20 | 188.53 | 180.00 | 182.39 | 179.58 | -1.10% | 52,597 |
| Jul 14, 2026 | 189.10 | 189.10 | 182.45 | 184.41 | 181.57 | -2.55% | 72,243 |
| Jul 13, 2026 | 189.60 | 189.60 | 187.55 | 189.23 | 186.32 | -0.33% | 16,053 |
| Jul 10, 2026 | 189.61 | 192.12 | 188.62 | 189.85 | 186.93 | -0.09% | 35,534 |
| Jul 9, 2026 | 191.01 | 193.45 | 188.21 | 190.02 | 187.10 | -0.47% | 78,460 |
| Jul 8, 2026 | 196.40 | 196.40 | 189.10 | 190.91 | 187.97 | -2.38% | 75,738 |
| Jul 7, 2026 | 196.00 | 197.00 | 194.00 | 195.57 | 192.56 | -0.05% | 40,239 |
| Jul 6, 2026 | 198.45 | 200.90 | 194.10 | 195.66 | 192.65 | -0.92% | 101,642 |
| Jul 3, 2026 | 199.19 | 199.90 | 196.33 | 197.47 | 194.43 | -0.13% | 48,576 |
| Jul 2, 2026 | 198.80 | 199.58 | 196.20 | 197.72 | 194.68 | -0.10% | 32,666 |
| Jul 1, 2026 | 192.15 | 198.50 | 192.15 | 197.91 | 194.86 | 3.13% | 37,502 |
| Jun 30, 2026 | 193.50 | 195.32 | 191.08 | 191.90 | 188.95 | -0.85% | 99,831 |
| Jun 29, 2026 | 193.00 | 195.45 | 191.31 | 193.55 | 190.57 | -0.06% | 52,434 |
| Jun 25, 2026 | 200.05 | 201.89 | 192.32 | 193.67 | 190.69 | -3.15% | 114,609 |
| Jun 24, 2026 | 197.63 | 203.01 | 197.00 | 199.96 | 196.88 | 1.44% | 90,580 |
| Jun 23, 2026 | 200.10 | 210.41 | 196.00 | 197.13 | 194.10 | -1.99% | 205,867 |
| Jun 22, 2026 | 198.04 | 204.65 | 198.00 | 201.14 | 198.04 | 1.57% | 80,106 |
| Jun 19, 2026 | 197.85 | 201.18 | 194.51 | 198.04 | 194.99 | -0.06% | 138,689 |
| Jun 18, 2026 | 204.70 | 205.32 | 195.25 | 198.16 | 195.11 | -2.85% | 87,294 |
| Jun 17, 2026 | 205.62 | 205.62 | 203.03 | 203.98 | 200.84 | -0.06% | 25,061 |
| Jun 16, 2026 | 205.71 | 205.71 | 202.00 | 204.10 | 200.96 | 0.68% | 56,827 |
| Jun 15, 2026 | 203.80 | 207.19 | 202.00 | 202.72 | 199.60 | 2.02% | 33,394 |
| Jun 12, 2026 | 200.29 | 204.75 | 198.02 | 198.70 | 195.64 | 0.26% | 81,923 |
| Jun 11, 2026 | 201.99 | 204.09 | 197.54 | 198.18 | 195.13 | -1.33% | 42,953 |
| Jun 10, 2026 | 206.47 | 210.20 | 200.20 | 200.85 | 197.76 | -1.82% | 64,767 |