Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 712.00
-6.15 (-0.86%)
Feb 19, 2026, 12:39 PM IST
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 711.30 | 732.80 | 711.30 | 724.35 | - | 1.66% | 24,643 |
| Feb 17, 2026 | 723.95 | 730.35 | 711.00 | 712.55 | 712.55 | -2.56% | 18,833 |
| Feb 16, 2026 | 697.40 | 738.55 | 689.60 | 731.25 | 731.25 | 4.25% | 103,632 |
| Feb 13, 2026 | 706.00 | 712.00 | 697.40 | 701.45 | 701.45 | -1.67% | 28,432 |
| Feb 12, 2026 | 712.00 | 718.80 | 708.00 | 713.35 | 713.35 | -0.40% | 26,489 |
| Feb 11, 2026 | 720.90 | 740.00 | 711.00 | 716.20 | 716.20 | -0.62% | 31,915 |
| Feb 10, 2026 | 729.60 | 734.75 | 714.20 | 720.65 | 720.65 | -1.23% | 46,749 |
| Feb 9, 2026 | 714.00 | 749.55 | 703.55 | 729.60 | 729.60 | 2.53% | 63,953 |
| Feb 6, 2026 | 742.00 | 760.40 | 685.60 | 711.60 | 711.60 | -5.13% | 278,343 |
| Feb 5, 2026 | 748.05 | 770.00 | 741.20 | 750.05 | 750.05 | -1.01% | 19,408 |
| Feb 4, 2026 | 732.10 | 768.90 | 732.10 | 757.70 | 757.70 | 2.90% | 35,129 |
| Feb 3, 2026 | 755.00 | 755.00 | 731.20 | 736.35 | 736.35 | 0.70% | 37,768 |
| Feb 2, 2026 | 727.45 | 740.00 | 718.00 | 731.20 | 731.20 | -1.02% | 22,038 |
| Feb 1, 2026 | 727.05 | 772.60 | 722.75 | 738.75 | 738.75 | 1.10% | 69,123 |
| Jan 30, 2026 | 716.75 | 739.30 | 708.05 | 730.70 | 730.70 | 1.95% | 41,654 |
| Jan 29, 2026 | 722.10 | 729.75 | 707.00 | 716.75 | 716.75 | -1.63% | 24,950 |
| Jan 28, 2026 | 728.70 | 732.55 | 716.55 | 728.60 | 728.60 | -0.14% | 24,083 |
| Jan 27, 2026 | 725.00 | 735.00 | 706.00 | 729.60 | 729.60 | 1.30% | 26,839 |
| Jan 23, 2026 | 741.20 | 741.20 | 716.70 | 720.25 | 720.25 | -2.83% | 27,349 |
| Jan 22, 2026 | 728.90 | 743.15 | 728.90 | 741.20 | 741.20 | 2.94% | 24,813 |
| Jan 21, 2026 | 755.45 | 768.65 | 717.00 | 720.05 | 720.05 | -4.69% | 78,299 |
| Jan 20, 2026 | 742.50 | 791.70 | 740.50 | 755.45 | 755.45 | 1.23% | 325,115 |
| Jan 19, 2026 | 728.00 | 760.00 | 728.00 | 746.25 | 746.25 | 0.71% | 32,680 |
| Jan 16, 2026 | 736.25 | 751.45 | 736.25 | 741.00 | 741.00 | -0.86% | 43,951 |
| Jan 14, 2026 | 763.85 | 763.85 | 742.00 | 747.45 | 747.45 | -2.52% | 37,339 |
| Jan 13, 2026 | 736.00 | 774.80 | 717.30 | 766.75 | 766.75 | 3.88% | 115,756 |
| Jan 12, 2026 | 755.75 | 755.75 | 728.40 | 738.10 | 738.10 | -2.34% | 63,301 |
| Jan 9, 2026 | 770.00 | 780.45 | 746.10 | 755.75 | 755.75 | -2.53% | 56,953 |
| Jan 8, 2026 | 789.00 | 794.15 | 753.60 | 775.40 | 775.40 | -2.27% | 157,229 |
| Jan 7, 2026 | 795.75 | 797.90 | 789.65 | 793.40 | 793.40 | -0.30% | 20,874 |
| Jan 6, 2026 | 797.00 | 799.75 | 792.00 | 795.75 | 795.75 | -0.27% | 25,738 |
| Jan 5, 2026 | 803.00 | 810.90 | 795.00 | 797.90 | 797.90 | -1.36% | 50,846 |
| Jan 2, 2026 | 803.00 | 814.05 | 801.25 | 808.90 | 808.90 | 0.67% | 19,625 |
| Jan 1, 2026 | 802.60 | 805.90 | 799.00 | 803.50 | 803.50 | 0.12% | 9,819 |
| Dec 31, 2025 | 800.80 | 808.00 | 800.00 | 802.50 | 802.50 | 0.21% | 39,553 |
| Dec 30, 2025 | 799.85 | 806.00 | 789.50 | 800.80 | 800.80 | 0.12% | 18,759 |
| Dec 29, 2025 | 803.20 | 804.80 | 795.00 | 799.85 | 799.85 | -0.42% | 22,656 |
| Dec 26, 2025 | 804.95 | 808.15 | 796.60 | 803.20 | 803.20 | -0.22% | 48,587 |
| Dec 24, 2025 | 806.10 | 818.40 | 802.90 | 804.95 | 804.95 | -0.28% | 20,251 |
| Dec 23, 2025 | 801.00 | 810.35 | 798.00 | 807.25 | 807.25 | 0.86% | 31,498 |
| Dec 22, 2025 | 803.55 | 808.00 | 790.20 | 800.35 | 800.35 | -0.21% | 35,177 |
| Dec 19, 2025 | 793.05 | 808.10 | 793.05 | 802.05 | 802.05 | 0.48% | 31,293 |
| Dec 18, 2025 | 812.00 | 814.00 | 794.95 | 798.25 | 798.25 | -0.60% | 22,842 |
| Dec 17, 2025 | 808.00 | 815.60 | 799.05 | 803.10 | 803.10 | -0.94% | 33,562 |
| Dec 16, 2025 | 803.70 | 816.40 | 803.70 | 810.70 | 810.70 | -0.64% | 35,348 |
| Dec 15, 2025 | 810.75 | 821.00 | 810.00 | 815.90 | 815.90 | 0.27% | 29,198 |
| Dec 12, 2025 | 818.25 | 821.90 | 810.20 | 813.70 | 813.70 | -0.56% | 25,316 |
| Dec 11, 2025 | 818.00 | 821.90 | 811.00 | 818.25 | 818.25 | -0.09% | 19,998 |
| Dec 10, 2025 | 836.90 | 837.05 | 817.00 | 818.95 | 818.95 | -1.95% | 28,229 |
| Dec 9, 2025 | 789.00 | 848.95 | 779.15 | 835.20 | 835.20 | 5.51% | 140,249 |