Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
199.06
-4.17 (-2.05%)
At close: May 26, 2026

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 2026192.33194.69190.00190.82190.820.57%20,656
May 18, 2026195.00195.00186.56189.73189.73-3.09%57,751
May 15, 2026197.70199.74195.10195.77195.77-0.34%15,840
May 14, 2026203.00206.06195.61196.44196.44-2.62%38,549
May 13, 2026197.34206.00193.71201.72201.723.04%45,858
May 12, 2026210.21210.21194.63195.77195.77-6.87%70,994
May 11, 2026218.93218.93206.69210.22210.22-4.11%36,713
May 8, 2026208.79227.00206.04219.22219.224.19%263,067
May 7, 2026207.99213.00206.42210.41210.411.26%90,946
May 6, 2026206.00209.04202.82207.80207.802.29%99,895
May 5, 2026204.41205.00198.22203.15203.15-0.62%65,688
May 4, 2026195.50218.24194.65204.41204.414.78%382,642
Apr 30, 2026193.10197.12192.00195.08195.080.47%44,793
Apr 29, 2026195.68197.46192.25194.17194.17-0.77%92,030
Apr 28, 2026192.00200.93189.05195.68195.682.14%194,371
Apr 27, 2026189.51193.50187.00191.58191.582.39%71,142
Apr 24, 2026192.85194.00185.28187.10187.10-1.80%84,506
Apr 23, 2026195.20195.97189.61190.52190.52-2.47%55,016
Apr 22, 2026191.01196.73188.21195.34195.342.27%73,901
Apr 21, 2026192.95195.00190.00191.01191.01-0.07%62,081
Apr 20, 2026197.39197.39190.20191.15191.15-2.38%74,645
Apr 17, 2026196.05201.34194.99195.82195.82-0.23%165,991
Apr 16, 2026199.50199.50194.08196.28196.28-0.15%69,600
Apr 15, 2026197.00200.60193.53196.57196.572.68%106,517
Apr 13, 2026193.85195.18188.86191.44191.44-1.95%80,523
Apr 10, 2026198.00203.43193.60195.25195.25-0.17%157,394
Apr 9, 2026204.26205.09192.15195.58195.58-4.25%217,054
Apr 8, 2026203.00209.00200.51204.26204.263.09%119,920
Apr 7, 2026195.89202.00195.65198.14198.141.78%230,969
Apr 6, 2026182.45196.15176.10194.68194.687.98%281,931
Apr 2, 2026173.50182.68171.00180.30180.303.43%221,509
Apr 1, 2026170.38177.79170.38174.32174.322.31%165,456
Mar 30, 2026164.00177.00160.21170.38170.382.37%608,849
Mar 27, 2026167.13172.70162.99166.44166.44-0.42%286,104
Mar 25, 2026166.35174.83166.09167.14167.141.05%313,472
Mar 24, 2026164.60167.09159.30165.41165.412.35%143,649
Mar 23, 2026169.95171.90157.82161.62161.62-7.14%247,826
Mar 20, 2026170.99177.00170.00174.04174.042.14%183,821
Mar 19, 2026165.34171.00163.33170.40170.400.14%193,334
Mar 18, 2026159.45178.00159.45170.16170.167.57%580,004
Mar 17, 2026158.00164.00157.00158.18158.180.17%99,352
Mar 16, 2026156.99159.98152.00157.91157.911.55%152,920
Mar 13, 2026169.69169.69154.23155.50155.50-8.36%214,252
Mar 12, 2026169.50171.42165.66169.69169.69-0.24%51,854
Mar 11, 2026176.58178.00166.80170.10170.10-1.84%176,373