Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
172.01
+13.44 (8.48%)
Last updated: Oct 19, 2026, 3:29 PM IST

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026157.50176.00157.50172.01172.018.48%4,615,159
Oct 16, 2026162.04163.19157.15158.57158.57-2.73%34,858
Oct 15, 2026162.71164.79160.65163.02163.02-0.49%52,837
Oct 14, 2026160.60166.66159.04163.82163.821.68%157,062
Oct 13, 2026155.70166.60152.51161.12161.123.48%144,124
Oct 12, 2026152.84157.00152.84155.70155.702.38%59,487
Oct 9, 2026151.59153.50147.71152.08152.080.94%280,524
Oct 8, 2026161.00161.24150.00150.66150.66-5.17%775,542
Oct 7, 2026145.47162.96144.50158.87158.879.21%793,413
Oct 6, 2026149.13150.49144.75145.47145.47-1.38%220,535
Oct 5, 2026151.98153.48146.86147.51147.51-0.90%66,650
Oct 1, 2026151.41153.25146.75148.85148.85-1.69%149,872
Sep 30, 2026156.10157.99150.72151.41151.41-1.09%97,953
Sep 29, 2026158.01158.99152.00153.08153.08-2.10%110,782
Sep 28, 2026160.76160.76154.50156.36156.36-2.24%167,070
Sep 25, 2026161.92162.50159.50159.94159.94-1.22%96,333
Sep 24, 2026164.97166.13161.49161.92161.92-1.56%179,057
Sep 23, 2026167.43168.07163.75164.48164.48-1.27%120,311
Sep 22, 2026172.00172.01165.75166.59166.59-2.81%112,408
Sep 21, 2026171.40176.99169.08171.40171.401.30%122,957
Sep 18, 2026165.97171.24163.51169.20169.202.88%98,944
Sep 17, 2026162.75167.90162.75164.47164.470.86%70,600
Sep 16, 2026163.50164.32160.42163.07163.07-0.44%61,120
Sep 15, 2026168.41168.54163.25163.79163.79-2.13%70,307
Sep 11, 2026166.98169.49165.25167.36167.360.23%278,416
Sep 10, 2026168.67170.00165.50166.98166.98-0.36%317,609
Sep 9, 2026170.00174.00166.47167.58167.58-1.26%362,392
Sep 8, 2026170.95172.04167.50169.71169.710.07%620,162
Sep 7, 2026177.00178.75168.25169.59169.59-2.79%155,960
Sep 4, 2026169.79176.98168.47174.46174.463.34%117,370
Sep 3, 2026170.01174.90167.09168.82168.820.81%151,836
Sep 2, 2026167.00170.00166.50167.47167.47-0.43%67,303
Sep 1, 2026172.64174.80166.75168.20168.20-1.72%116,515
Aug 31, 2026175.01180.00170.00171.15171.15-1.72%126,452
Aug 28, 2026165.49180.00165.09174.15174.156.52%542,827
Aug 27, 2026167.39167.75162.25163.49163.49-1.55%74,014
Aug 26, 2026167.00171.20163.25166.07166.07-0.10%121,189
Aug 25, 2026162.83168.20161.05166.23166.232.78%187,614
Aug 24, 2026161.24163.88160.75161.73161.730.30%68,311
Aug 21, 2026162.15164.50160.69161.24161.24-0.68%153,099
Aug 20, 2026165.99165.99161.95162.35162.35-1.02%92,665
Aug 19, 2026165.99165.99163.17164.02164.02-0.82%67,750
Aug 18, 2026164.90167.38162.50165.38165.380.87%198,021
Aug 17, 2026161.40165.89161.39163.96163.962.13%262,720
Aug 14, 2026160.94166.10159.10160.54160.540.38%239,392
Aug 13, 2026163.60170.00160.00162.43159.930.10%250,672
Aug 12, 2026162.85164.85160.50162.26159.760.35%51,839
Aug 11, 2026161.50163.99160.39161.70159.210.07%68,827
Aug 10, 2026161.00164.17160.00161.58159.09-0.14%203,788
Aug 7, 2026164.90166.61161.05161.80159.31-1.90%222,144