Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 835.20
+43.60 (5.51%)
At close: Dec 9, 2025
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 836.25 | 840.40 | 811.00 | 822.70 | 822.70 | -1.62% | 123,025 |
| Oct 27, 2025 | 840.30 | 845.45 | 831.85 | 836.25 | 836.25 | -0.59% | 41,246 |
| Oct 24, 2025 | 853.85 | 854.15 | 834.55 | 841.20 | 841.20 | -1.33% | 31,412 |
| Oct 23, 2025 | 882.85 | 882.85 | 847.00 | 852.50 | 852.50 | -1.39% | 48,989 |
| Oct 21, 2025 | 861.95 | 874.95 | 839.15 | 864.50 | 864.50 | 0.63% | 19,447 |
| 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 |