Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
164.08
-3.11 (-1.86%)
Last updated: Jul 31, 2026, 9:22 AM IST

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026168.00168.99162.91164.08164.08-1.86%120,390
Jul 29, 2026169.20173.69166.56167.19167.19-1.05%120,251
Jul 28, 2026169.30171.90168.06168.96168.96-0.55%42,835
Jul 27, 2026173.70174.58168.10169.90169.90-1.13%32,572
Jul 24, 2026171.83175.19169.31171.84171.840.74%77,531
Jul 23, 2026175.13176.98169.44170.57170.57-2.60%35,921
Jul 22, 2026176.89177.12173.81175.13175.13-1.87%34,175
Jul 21, 2026172.89179.35172.77178.47178.473.23%61,730
Jul 20, 2026179.00179.01163.00172.89172.89-2.79%521,988
Jul 17, 2026183.19183.19176.26177.86177.86-2.36%70,757
Jul 16, 2026183.69184.00181.05182.15182.15-0.13%35,288
Jul 15, 2026183.20188.53180.00182.39182.39-1.10%52,597
Jul 14, 2026189.10189.10182.45184.41184.41-2.55%72,243
Jul 13, 2026189.60189.60187.55189.23189.23-0.33%16,053
Jul 10, 2026189.61192.12188.62189.85189.85-0.09%35,534
Jul 9, 2026191.01193.45188.21190.02190.02-0.47%78,460
Jul 8, 2026196.40196.40189.10190.91190.91-2.38%75,738
Jul 7, 2026196.00197.00194.00195.57195.57-0.05%40,239
Jul 6, 2026198.45200.90194.10195.66195.66-0.92%101,642
Jul 3, 2026199.19199.90196.33197.47197.47-0.13%48,576
Jul 2, 2026198.80199.58196.20197.72197.72-0.10%32,666
Jul 1, 2026192.15198.50192.15197.91197.913.13%37,502
Jun 30, 2026193.50195.32191.08191.90191.90-0.85%99,831
Jun 29, 2026193.00195.45191.31193.55193.55-0.06%52,434
Jun 25, 2026200.05201.89192.32193.67193.67-3.15%114,609
Jun 24, 2026197.63203.01197.00199.96199.961.44%90,580
Jun 23, 2026200.10210.41196.00197.13197.13-1.99%205,867
Jun 22, 2026198.04204.65198.00201.14201.141.57%80,106
Jun 19, 2026197.85201.18194.51198.04198.04-0.06%138,689
Jun 18, 2026204.70205.32195.25198.16198.16-2.85%87,294
Jun 17, 2026205.62205.62203.03203.98203.98-0.06%25,061
Jun 16, 2026205.71205.71202.00204.10204.100.68%56,827
Jun 15, 2026203.80207.19202.00202.72202.722.02%33,394
Jun 12, 2026200.29204.75198.02198.70198.700.26%81,923
Jun 11, 2026201.99204.09197.54198.18198.18-1.33%42,953
Jun 10, 2026206.47210.20200.20200.85200.85-1.82%64,767
Jun 9, 2026204.20209.80202.44204.57204.570.19%68,142
Jun 8, 2026209.40210.28203.00204.18204.18-2.27%33,699
Jun 5, 2026208.09211.17206.71208.92208.92-63,895
Jun 4, 2026208.62215.00206.36208.92208.92-1.15%72,172
Jun 3, 2026216.77222.70208.55211.36211.36-2.50%137,807
Jun 2, 2026200.77223.33198.91216.77216.776.35%255,690
Jun 1, 2026198.10209.90197.80203.83203.833.70%228,918
May 29, 2026196.40204.76193.50196.56196.560.02%104,434
May 27, 2026200.40200.63193.80196.53196.53-1.27%77,186
May 26, 2026203.00205.36197.00199.06199.06-2.05%61,550
May 25, 2026209.21217.00201.66203.23203.23-2.91%171,681
May 22, 2026205.00212.00204.36209.33209.331.66%118,499
May 21, 2026191.72212.00191.72205.91205.917.03%149,516
May 20, 2026192.49192.89189.00192.39192.390.82%20,600