Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
166.95
-2.76 (-1.63%)
Last updated: Sep 9, 2026, 12:40 PM IST

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 2026172.09173.37163.10164.94162.40-4.15%205,454
Aug 5, 2026178.69178.69171.01172.09169.44-2.01%120,476
Aug 4, 2026177.82180.00174.00175.62172.92-1.23%64,425
Aug 3, 2026180.98184.70175.27177.80175.06-0.27%193,376
Jul 31, 2026164.08183.31164.08178.28175.548.65%1,612,846
Jul 30, 2026168.00168.99162.91164.08161.55-1.86%120,390
Jul 29, 2026169.20173.69166.56167.19164.62-1.05%120,251
Jul 28, 2026169.30171.90168.06168.96166.36-0.55%42,835
Jul 27, 2026173.70174.58168.10169.90167.29-1.13%32,572
Jul 24, 2026171.83175.19169.31171.84169.200.74%77,531
Jul 23, 2026175.13176.98169.44170.57167.94-2.60%35,921
Jul 22, 2026176.89177.12173.81175.13172.43-1.87%34,175
Jul 21, 2026172.89179.35172.77178.47175.723.23%61,730
Jul 20, 2026179.00179.01163.00172.89170.23-2.79%521,988
Jul 17, 2026183.19183.19176.26177.86175.12-2.36%70,757
Jul 16, 2026183.69184.00181.05182.15179.35-0.13%35,288
Jul 15, 2026183.20188.53180.00182.39179.58-1.10%52,597
Jul 14, 2026189.10189.10182.45184.41181.57-2.55%72,243
Jul 13, 2026189.60189.60187.55189.23186.32-0.33%16,053
Jul 10, 2026189.61192.12188.62189.85186.93-0.09%35,534
Jul 9, 2026191.01193.45188.21190.02187.10-0.47%78,460
Jul 8, 2026196.40196.40189.10190.91187.97-2.38%75,738
Jul 7, 2026196.00197.00194.00195.57192.56-0.05%40,239
Jul 6, 2026198.45200.90194.10195.66192.65-0.92%101,642
Jul 3, 2026199.19199.90196.33197.47194.43-0.13%48,576
Jul 2, 2026198.80199.58196.20197.72194.68-0.10%32,666
Jul 1, 2026192.15198.50192.15197.91194.863.13%37,502