Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
153.08
-3.28 (-2.10%)
At close: Sep 29, 2026

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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