Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 775.40
-18.00 (-2.27%)
At close: Jan 8, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 799.90 | 809.80 | 788.00 | 791.60 | 791.60 | -1.28% | 47,804 |
| Dec 5, 2025 | 808.00 | 819.00 | 800.00 | 801.85 | 801.85 | -1.02% | 29,373 |
| Dec 4, 2025 | 816.00 | 823.25 | 806.00 | 810.10 | 810.10 | -0.74% | 36,229 |
| Dec 3, 2025 | 832.10 | 832.70 | 809.00 | 816.15 | 816.15 | -1.93% | 53,317 |
| Dec 2, 2025 | 833.70 | 846.50 | 827.80 | 832.20 | 832.20 | -0.13% | 70,476 |
| Dec 1, 2025 | 831.00 | 847.90 | 830.00 | 833.30 | 833.30 | -0.61% | 53,219 |
| Nov 28, 2025 | 850.00 | 860.00 | 830.55 | 838.40 | 838.40 | -1.90% | 168,205 |
| Nov 27, 2025 | 854.00 | 899.70 | 835.95 | 854.65 | 854.65 | 6.38% | 4,272,425 |
| Nov 26, 2025 | 805.10 | 816.00 | 798.40 | 803.40 | 803.40 | -0.32% | 20,252 |
| Nov 25, 2025 | 786.10 | 817.40 | 782.00 | 805.95 | 805.95 | 2.14% | 48,584 |
| Nov 24, 2025 | 795.20 | 806.90 | 788.00 | 789.10 | 789.10 | -1.47% | 32,244 |
| Nov 21, 2025 | 802.00 | 807.65 | 800.00 | 800.90 | 800.90 | -0.74% | 26,784 |
| Nov 20, 2025 | 804.30 | 817.70 | 802.70 | 806.90 | 806.90 | 0.32% | 29,686 |
| Nov 19, 2025 | 802.00 | 809.80 | 802.00 | 804.30 | 804.30 | -0.38% | 18,536 |
| Nov 18, 2025 | 809.95 | 815.35 | 800.75 | 807.40 | 807.40 | -0.29% | 38,893 |
| Nov 17, 2025 | 815.95 | 818.80 | 809.00 | 809.75 | 809.75 | -0.73% | 24,044 |
| Nov 14, 2025 | 824.00 | 838.60 | 810.00 | 815.70 | 815.70 | -1.16% | 62,718 |
| Nov 13, 2025 | 825.00 | 835.00 | 808.35 | 825.30 | 825.30 | 1.33% | 35,783 |
| Nov 12, 2025 | 821.70 | 828.05 | 812.50 | 814.45 | 814.45 | -0.87% | 26,414 |
| Nov 11, 2025 | 826.80 | 835.00 | 809.00 | 821.60 | 821.60 | -0.99% | 32,322 |
| Nov 10, 2025 | 798.50 | 835.00 | 798.50 | 829.85 | 829.85 | 2.14% | 37,953 |
| Nov 7, 2025 | 815.00 | 820.00 | 786.10 | 812.50 | 812.50 | -1.59% | 67,285 |
| Nov 6, 2025 | 836.95 | 844.20 | 822.00 | 825.65 | 825.65 | -1.20% | 49,477 |
| Nov 4, 2025 | 838.55 | 841.90 | 828.25 | 835.70 | 835.70 | -0.34% | 25,233 |
| Nov 3, 2025 | 831.10 | 845.00 | 831.10 | 838.55 | 838.55 | 0.76% | 19,409 |
| Oct 31, 2025 | 833.70 | 841.20 | 826.55 | 832.20 | 832.20 | 0.02% | 34,341 |
| Oct 30, 2025 | 815.00 | 839.00 | 815.00 | 832.05 | 832.05 | 0.85% | 24,858 |
| Oct 29, 2025 | 822.70 | 829.90 | 817.95 | 825.05 | 825.05 | 0.29% | 41,402 |