Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 546.10
-5.00 (-0.91%)
Apr 2, 2026, 3:29 PM IST
NSE:GANESHHOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 548.10 | 554.90 | 522.60 | 546.10 | 546.10 | -0.91% | 59,601 |
| Apr 1, 2026 | 530.75 | 555.00 | 530.75 | 551.10 | 551.10 | 8.87% | 76,849 |
| Mar 30, 2026 | 540.00 | 540.00 | 500.00 | 506.20 | 506.20 | -7.43% | 164,622 |
| Mar 27, 2026 | 585.95 | 585.95 | 541.20 | 546.85 | 546.85 | -6.98% | 311,696 |
| Mar 25, 2026 | 577.30 | 599.20 | 577.30 | 587.90 | 587.90 | 2.34% | 174,211 |
| Mar 24, 2026 | 577.00 | 585.80 | 570.00 | 574.45 | 574.45 | 3.28% | 88,678 |
| Mar 23, 2026 | 587.00 | 590.40 | 552.10 | 556.20 | 556.20 | -5.81% | 50,534 |
| Mar 20, 2026 | 604.00 | 609.75 | 587.00 | 590.50 | 590.50 | -1.12% | 56,947 |
| Mar 19, 2026 | 617.90 | 617.90 | 594.60 | 597.20 | 597.20 | -4.26% | 36,694 |
| Mar 18, 2026 | 587.00 | 629.00 | 587.00 | 623.80 | 623.80 | 6.08% | 87,166 |
| Mar 17, 2026 | 597.45 | 607.80 | 584.60 | 588.05 | 588.05 | -2.41% | 120,311 |
| Mar 16, 2026 | 605.35 | 611.40 | 566.00 | 602.60 | 602.60 | -0.45% | 164,132 |
| Mar 13, 2026 | 632.45 | 634.00 | 601.00 | 605.35 | 605.35 | -4.62% | 74,286 |
| Mar 12, 2026 | 624.00 | 651.15 | 620.00 | 634.65 | 634.65 | 1.41% | 68,381 |
| Mar 11, 2026 | 635.70 | 670.50 | 622.60 | 625.80 | 625.80 | -1.46% | 123,798 |
| Mar 10, 2026 | 634.45 | 649.95 | 620.35 | 635.05 | 635.05 | 0.28% | 74,199 |
| Mar 9, 2026 | 640.10 | 640.10 | 620.60 | 633.30 | 633.30 | -2.62% | 50,920 |
| Mar 6, 2026 | 652.50 | 659.50 | 649.00 | 650.35 | 650.35 | -1.16% | 18,165 |
| Mar 5, 2026 | 661.60 | 672.10 | 651.05 | 657.95 | 657.95 | -0.36% | 28,054 |
| Mar 4, 2026 | 650.00 | 665.95 | 637.60 | 660.30 | 660.30 | -0.08% | 33,813 |
| Mar 2, 2026 | 642.10 | 668.65 | 630.30 | 660.80 | 660.80 | -1.62% | 53,503 |
| Feb 27, 2026 | 674.35 | 680.00 | 660.60 | 671.70 | 671.70 | -0.16% | 24,158 |
| Feb 26, 2026 | 673.80 | 680.75 | 661.00 | 672.80 | 672.80 | -0.15% | 36,787 |
| Feb 25, 2026 | 690.00 | 695.40 | 659.00 | 673.80 | 673.80 | -2.15% | 81,524 |
| Feb 24, 2026 | 704.90 | 706.55 | 686.15 | 688.60 | 688.60 | -2.66% | 35,492 |
| Feb 23, 2026 | 713.45 | 719.35 | 700.00 | 707.45 | 707.45 | -0.84% | 34,184 |
| Feb 20, 2026 | 714.35 | 725.95 | 698.25 | 713.45 | 713.45 | 0.14% | 34,840 |
| Feb 19, 2026 | 718.20 | 727.45 | 703.00 | 712.45 | 712.45 | -0.79% | 24,248 |
| Feb 18, 2026 | 711.30 | 732.80 | 711.30 | 718.15 | 718.15 | 0.79% | 58,955 |
| 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 |