Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
207.80
+4.65 (2.29%)
At close: May 6, 2026

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 2026165.82174.50164.34173.29173.296.37%373,800
Mar 9, 2026165.00165.82160.40162.91162.91-3.85%200,951
Mar 6, 2026177.45177.80168.19169.43169.43-4.51%130,158
Mar 5, 2026187.81187.81172.40177.43177.43-3.73%351,131
Mar 4, 2026182.50189.38178.25184.31184.31-0.75%185,215
Mar 2, 2026174.00188.00166.86185.70185.705.46%808,814
Feb 27, 2026173.00179.00168.91176.08176.081.77%267,864
Feb 26, 2026164.29177.71164.29173.02173.025.31%470,402
Feb 25, 2026170.00172.45162.42164.29164.29-3.76%128,362
Feb 24, 2026178.05178.72167.67170.71170.71-4.98%113,562
Feb 23, 2026184.00185.79177.01179.66179.66-1.41%80,534
Feb 20, 2026185.12185.78181.10182.23182.23-1.37%96,863
Feb 19, 2026190.00192.00183.72184.77184.77-3.23%64,343