Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 758.95
-6.55 (-0.86%)
Sep 4, 2026, 3:29 PM IST
NSE:GANESHHOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 767.20 | 770.00 | 753.90 | 758.95 | 758.95 | -0.86% | 25,372 |
| Sep 3, 2026 | 763.00 | 774.00 | 761.30 | 765.50 | 765.50 | 0.46% | 11,309 |
| Sep 2, 2026 | 773.95 | 773.95 | 757.05 | 762.00 | 762.00 | -1.70% | 11,344 |
| Sep 1, 2026 | 775.70 | 788.45 | 765.05 | 775.20 | 775.20 | -0.23% | 27,105 |
| Aug 31, 2026 | 804.00 | 804.00 | 771.20 | 776.95 | 776.95 | -3.14% | 87,674 |
| Aug 28, 2026 | 798.00 | 812.15 | 791.05 | 803.60 | 802.10 | 0.66% | 19,735 |
| Aug 27, 2026 | 814.00 | 825.90 | 791.10 | 798.30 | 796.81 | -1.86% | 39,849 |
| Aug 26, 2026 | 839.00 | 844.45 | 810.10 | 813.40 | 811.88 | -3.02% | 30,128 |
| Aug 25, 2026 | 809.80 | 845.00 | 806.25 | 838.70 | 837.13 | 3.78% | 57,126 |
| Aug 24, 2026 | 813.35 | 820.00 | 804.20 | 808.15 | 806.64 | -0.19% | 11,979 |
| Aug 21, 2026 | 826.80 | 829.60 | 805.00 | 809.65 | 808.14 | -2.07% | 15,046 |
| Aug 20, 2026 | 825.90 | 835.00 | 819.30 | 826.80 | 825.26 | 0.11% | 18,320 |
| Aug 19, 2026 | 847.00 | 858.45 | 825.00 | 825.90 | 824.36 | -2.49% | 28,757 |
| Aug 18, 2026 | 837.95 | 853.50 | 828.95 | 847.00 | 845.42 | 1.07% | 38,087 |
| Aug 17, 2026 | 833.75 | 847.20 | 822.45 | 838.00 | 836.44 | 0.29% | 27,865 |
| Aug 14, 2026 | 823.35 | 845.00 | 818.55 | 835.60 | 834.04 | 2.30% | 63,983 |
| Aug 13, 2026 | 762.10 | 840.00 | 760.55 | 816.80 | 815.28 | 6.70% | 222,862 |
| Aug 12, 2026 | 766.15 | 771.00 | 751.25 | 765.50 | 764.07 | 0.20% | 14,308 |
| Aug 11, 2026 | 769.00 | 773.20 | 760.00 | 763.95 | 762.52 | -1.14% | 11,279 |
| Aug 10, 2026 | 762.00 | 777.00 | 762.00 | 772.75 | 771.31 | 1.58% | 22,249 |
| Aug 7, 2026 | 760.00 | 779.00 | 757.95 | 760.75 | 759.33 | -0.14% | 22,773 |
| Aug 6, 2026 | 778.75 | 783.95 | 755.00 | 761.85 | 760.43 | -2.17% | 20,068 |
| Aug 5, 2026 | 778.50 | 799.00 | 770.05 | 778.75 | 777.30 | 0.03% | 24,814 |
| Aug 4, 2026 | 788.00 | 791.00 | 773.00 | 778.50 | 777.05 | 0.04% | 14,655 |
| Aug 3, 2026 | 749.70 | 790.00 | 745.00 | 778.15 | 776.70 | 5.07% | 59,334 |
| Jul 31, 2026 | 738.00 | 752.00 | 737.65 | 740.60 | 739.22 | -0.82% | 20,538 |
| Jul 30, 2026 | 764.00 | 764.00 | 742.50 | 746.70 | 745.31 | -2.84% | 30,560 |
| Jul 29, 2026 | 772.00 | 796.60 | 728.20 | 768.55 | 767.12 | -0.45% | 214,674 |
| Jul 28, 2026 | 819.85 | 842.00 | 762.60 | 772.05 | 770.61 | -5.83% | 115,096 |
| Jul 27, 2026 | 810.00 | 852.00 | 796.05 | 819.85 | 818.32 | 2.56% | 89,342 |
| Jul 24, 2026 | 790.30 | 818.90 | 785.25 | 799.40 | 797.91 | -1.11% | 45,945 |
| Jul 23, 2026 | 810.30 | 822.75 | 804.05 | 808.40 | 806.89 | -0.73% | 22,002 |
| Jul 22, 2026 | 802.20 | 832.90 | 790.00 | 814.35 | 812.83 | 0.67% | 80,297 |
| Jul 21, 2026 | 823.15 | 826.35 | 807.00 | 808.90 | 807.39 | -1.06% | 20,541 |
| Jul 20, 2026 | 822.70 | 832.25 | 815.00 | 817.60 | 816.07 | -0.62% | 16,213 |
| Jul 17, 2026 | 835.25 | 849.70 | 816.45 | 822.70 | 821.16 | -1.40% | 41,383 |
| Jul 16, 2026 | 843.30 | 858.85 | 828.60 | 834.40 | 832.84 | -1.60% | 35,056 |
| Jul 15, 2026 | 857.30 | 870.00 | 845.00 | 847.95 | 846.37 | -1.09% | 21,992 |
| Jul 14, 2026 | 870.00 | 871.00 | 845.50 | 857.30 | 855.70 | -1.79% | 33,782 |
| Jul 13, 2026 | 860.50 | 889.25 | 855.30 | 872.90 | 871.27 | 0.35% | 68,839 |
| Jul 10, 2026 | 874.00 | 888.00 | 854.75 | 869.85 | 868.23 | 0.43% | 52,219 |
| Jul 9, 2026 | 824.70 | 878.00 | 820.30 | 866.15 | 864.53 | 5.27% | 175,343 |
| Jul 8, 2026 | 842.00 | 868.00 | 811.50 | 822.75 | 821.21 | -2.66% | 168,791 |
| Jul 7, 2026 | 835.05 | 887.80 | 826.80 | 845.20 | 843.62 | 5.10% | 2,385,757 |
| Jul 6, 2026 | 812.30 | 823.20 | 792.75 | 804.15 | 802.65 | -0.78% | 50,526 |
| Jul 3, 2026 | 775.15 | 817.90 | 775.15 | 810.50 | 808.99 | 3.84% | 114,637 |
| Jul 2, 2026 | 775.45 | 785.30 | 763.30 | 780.50 | 779.04 | 0.75% | 41,835 |
| Jul 1, 2026 | 764.75 | 778.95 | 761.45 | 774.70 | 773.25 | 1.40% | 36,906 |
| Jun 30, 2026 | 757.65 | 774.40 | 757.10 | 764.00 | 762.57 | -0.17% | 52,992 |
| Jun 29, 2026 | 755.20 | 777.00 | 749.55 | 765.30 | 763.87 | 1.34% | 55,124 |