Skip to main content
logo
Ganesh Consumer Products Limited (NSE:GANESHCP)
India flag India · Delayed Price · Currency is INR
181.38
-2.75 (-1.49%)
At close: Nov 9, 2026

Ganesh Consumer Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026184.66187.53180.75181.38181.38-1.49%126,370
Nov 8, 2026182.00189.90182.00187.83184.130.10%69,437
Nov 6, 2026187.28189.91184.34187.65183.950.56%113,787
Nov 5, 2026195.00197.99185.10186.60182.92-2.99%301,609
Nov 4, 2026173.80194.84173.80192.36188.5711.75%747,984
Nov 3, 2026180.00181.98163.50172.14168.75-0.12%628,944
Nov 2, 2026166.81176.59166.57172.35168.953.31%220,595
Oct 30, 2026162.25169.27160.00166.82163.533.12%153,018
Oct 29, 2026160.58162.39158.33161.78158.590.77%25,841
Oct 28, 2026161.73163.00158.53160.55157.39-1.58%61,498
Oct 27, 2026157.88165.40157.88163.12159.913.32%79,154
Oct 26, 2026155.00159.74154.06157.88154.771.21%57,417
Oct 23, 2026160.93162.60153.31156.00152.93-3.06%139,810
Oct 22, 2026168.00168.65159.17160.93157.76-3.95%100,931
Oct 21, 2026171.99175.00165.80167.55164.25-2.59%417,592
Oct 19, 2026157.50176.00157.50172.01168.628.48%4,615,159
Oct 16, 2026162.04163.19157.15158.57155.45-2.73%34,858
Oct 15, 2026162.71164.79160.65163.02159.81-0.49%52,837
Oct 14, 2026160.60166.66159.04163.82160.591.68%157,062
Oct 13, 2026155.70166.60152.51161.12157.953.48%144,124
Oct 12, 2026152.84157.00152.84155.70152.632.38%59,487
Oct 9, 2026151.59153.50147.71152.08149.080.94%280,524
Oct 8, 2026161.00161.24150.00150.66147.69-5.17%775,542
Oct 7, 2026145.47162.96144.50158.87155.749.21%793,413
Oct 6, 2026149.13150.49144.75145.47142.60-1.38%220,535
Oct 5, 2026151.98153.48146.86147.51144.60-0.90%66,650
Oct 1, 2026151.41153.25146.75148.85145.92-1.69%149,872
Sep 30, 2026156.10157.99150.72151.41148.43-1.09%97,953
Sep 29, 2026158.01158.99152.00153.08150.06-2.10%110,782
Sep 28, 2026160.76160.76154.50156.36153.28-2.24%167,070
Sep 25, 2026161.92162.50159.50159.94156.79-1.22%96,333
Sep 24, 2026164.97166.13161.49161.92158.73-1.56%179,057
Sep 23, 2026167.43168.07163.75164.48161.24-1.27%120,311
Sep 22, 2026172.00172.01165.75166.59163.31-2.81%112,408
Sep 21, 2026171.40176.99169.08171.40168.021.30%122,957
Sep 18, 2026165.97171.24163.51169.20165.872.88%98,944
Sep 17, 2026162.75167.90162.75164.47161.230.86%70,600
Sep 16, 2026163.50164.32160.42163.07159.86-0.44%61,120
Sep 15, 2026168.41168.54163.25163.79160.56-2.13%70,307
Sep 11, 2026166.98169.49165.25167.36164.060.23%278,416
Sep 10, 2026168.67170.00165.50166.98163.69-0.36%317,609
Sep 9, 2026170.00174.00166.47167.58164.28-1.26%362,392
Sep 8, 2026170.95172.04167.50169.71166.370.07%620,162
Sep 7, 2026177.00178.75168.25169.59166.25-2.79%155,960
Sep 4, 2026169.79176.98168.47174.46171.023.34%117,370
Sep 3, 2026170.01174.90167.09168.82165.490.81%151,836
Sep 2, 2026167.00170.00166.50167.47164.17-0.43%67,303
Sep 1, 2026172.64174.80166.75168.20164.89-1.72%116,515
Aug 31, 2026175.01180.00170.00171.15167.78-1.72%126,452
Aug 28, 2026165.49180.00165.09174.15170.726.52%542,827