Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 857.30
+5.30 (0.62%)
Last updated: Oct 20, 2025, 12:02 PM IST
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 851.45 | 867.00 | 847.65 | 859.10 | 859.10 | 0.90% | 42,180 |
| Oct 17, 2025 | 861.60 | 862.45 | 840.30 | 851.45 | 851.45 | -1.18% | 70,697 |
| Oct 16, 2025 | 821.10 | 885.00 | 821.10 | 861.60 | 861.60 | 5.54% | 356,730 |
| Oct 15, 2025 | 809.80 | 821.00 | 808.35 | 816.40 | 816.40 | 0.85% | 40,054 |
| Oct 14, 2025 | 823.90 | 831.50 | 806.20 | 809.55 | 809.55 | -1.93% | 54,756 |
| Oct 13, 2025 | 829.00 | 840.40 | 820.80 | 825.45 | 825.45 | -0.66% | 29,229 |
| Oct 10, 2025 | 819.85 | 840.00 | 811.55 | 830.95 | 830.95 | 0.69% | 32,419 |
| Oct 9, 2025 | 832.00 | 838.25 | 810.50 | 825.25 | 825.25 | -0.87% | 54,896 |
| Oct 8, 2025 | 854.95 | 854.95 | 830.95 | 832.50 | 832.50 | -1.65% | 22,875 |
| Oct 7, 2025 | 845.00 | 861.00 | 843.55 | 846.50 | 846.50 | 0.17% | 23,691 |
| Oct 6, 2025 | 858.80 | 863.60 | 842.00 | 845.05 | 845.05 | -1.60% | 24,308 |
| Oct 3, 2025 | 850.50 | 862.80 | 840.50 | 858.80 | 858.80 | 2.09% | 31,075 |
| Oct 1, 2025 | 834.00 | 850.95 | 829.50 | 841.25 | 841.25 | 0.80% | 52,794 |
| Sep 30, 2025 | 834.60 | 848.00 | 832.15 | 834.55 | 834.55 | 0.15% | 13,832 |
| Sep 29, 2025 | 845.95 | 848.25 | 831.00 | 833.30 | 833.30 | -1.07% | 46,257 |
| Sep 26, 2025 | 854.35 | 856.30 | 832.20 | 842.35 | 842.35 | -1.40% | 38,258 |
| Sep 25, 2025 | 861.70 | 875.40 | 847.40 | 854.35 | 854.35 | -0.78% | 32,042 |
| Sep 24, 2025 | 870.10 | 871.05 | 856.85 | 861.10 | 861.10 | -0.90% | 42,476 |
| Sep 23, 2025 | 865.05 | 875.05 | 846.00 | 868.90 | 868.90 | 0.45% | 41,329 |
| Sep 22, 2025 | 867.60 | 880.00 | 862.00 | 865.05 | 865.05 | 0.12% | 41,006 |
| Sep 19, 2025 | 872.10 | 893.00 | 850.60 | 864.05 | 864.05 | -1.08% | 67,612 |
| Sep 18, 2025 | 877.00 | 885.85 | 871.00 | 873.45 | 873.45 | -0.43% | 18,083 |
| Sep 17, 2025 | 875.60 | 886.80 | 873.00 | 877.20 | 877.20 | 0.02% | 21,340 |
| Sep 16, 2025 | 869.50 | 880.00 | 863.15 | 877.00 | 877.00 | 0.85% | 28,296 |
| Sep 15, 2025 | 873.50 | 881.00 | 865.00 | 869.60 | 869.60 | -0.45% | 41,552 |
| Sep 12, 2025 | 885.60 | 887.70 | 871.00 | 873.50 | 873.50 | -0.97% | 33,177 |
| Sep 11, 2025 | 879.65 | 896.55 | 874.30 | 882.05 | 882.05 | 0.27% | 32,551 |
| Sep 10, 2025 | 878.05 | 883.00 | 870.00 | 879.65 | 879.65 | 0.49% | 23,808 |
| Sep 9, 2025 | 857.10 | 902.95 | 855.00 | 875.40 | 875.40 | 2.14% | 58,223 |
| Sep 8, 2025 | 858.00 | 867.00 | 854.85 | 857.10 | 857.10 | -0.48% | 32,843 |
| Sep 5, 2025 | 862.50 | 867.80 | 857.00 | 861.25 | 861.25 | -0.23% | 19,848 |
| Sep 4, 2025 | 877.00 | 884.95 | 862.45 | 863.20 | 863.20 | -1.54% | 26,751 |
| Sep 3, 2025 | 865.00 | 886.00 | 860.00 | 876.70 | 876.70 | 1.28% | 53,142 |
| Sep 2, 2025 | 835.20 | 870.00 | 834.00 | 865.65 | 865.65 | 3.73% | 82,556 |
| Sep 1, 2025 | 860.80 | 862.45 | 831.00 | 834.50 | 834.50 | -2.85% | 132,583 |
| Aug 29, 2025 | 870.00 | 895.95 | 852.70 | 859.00 | 859.00 | -0.65% | 44,424 |
| Aug 28, 2025 | 885.70 | 894.70 | 860.00 | 864.60 | 859.60 | -2.38% | 58,916 |
| Aug 26, 2025 | 891.00 | 907.10 | 880.00 | 885.70 | 880.58 | -0.80% | 38,427 |
| Aug 25, 2025 | 902.90 | 908.40 | 892.00 | 892.85 | 887.69 | -0.78% | 24,933 |
| Aug 22, 2025 | 898.00 | 914.00 | 891.20 | 899.85 | 894.65 | 0.05% | 29,705 |
| Aug 21, 2025 | 908.70 | 920.15 | 894.55 | 899.40 | 894.20 | -0.19% | 40,360 |
| Aug 20, 2025 | 896.00 | 907.45 | 894.10 | 901.15 | 895.94 | 0.30% | 21,685 |
| Aug 19, 2025 | 894.00 | 917.00 | 889.50 | 898.45 | 893.25 | -0.43% | 54,659 |
| Aug 18, 2025 | 868.00 | 911.90 | 868.00 | 902.30 | 897.08 | 4.28% | 67,681 |
| Aug 14, 2025 | 868.80 | 873.95 | 858.00 | 865.30 | 860.30 | -0.67% | 36,053 |
| Aug 13, 2025 | 858.00 | 873.85 | 857.00 | 871.15 | 866.11 | 1.41% | 51,733 |
| Aug 12, 2025 | 861.20 | 874.80 | 855.10 | 859.00 | 854.03 | - | 41,314 |
| Aug 11, 2025 | 859.90 | 869.35 | 854.40 | 859.00 | 854.03 | -0.01% | 35,142 |
| Aug 8, 2025 | 883.00 | 883.00 | 852.60 | 859.05 | 854.08 | -2.45% | 36,632 |
| Aug 7, 2025 | 856.35 | 887.70 | 850.05 | 880.60 | 875.51 | 2.14% | 42,233 |