Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 645.55
-5.20 (-0.80%)
Nov 11, 2026, 1:29 PM IST
NSE:GANESHHOU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 654.00 | 657.00 | 643.85 | 645.55 | 645.55 | -0.80% | 43,430 |
| Nov 9, 2026 | 662.00 | 662.00 | 644.00 | 650.75 | 650.75 | -1.44% | 17,135 |
| Nov 8, 2026 | 647.20 | 661.75 | 647.20 | 660.25 | 660.25 | 2.10% | 5,731 |
| Nov 6, 2026 | 651.20 | 651.30 | 638.75 | 646.65 | 646.65 | -1.22% | 19,592 |
| Nov 5, 2026 | 645.00 | 680.70 | 645.00 | 654.65 | 654.65 | 3.03% | 103,113 |
| Nov 4, 2026 | 654.15 | 656.15 | 624.00 | 635.40 | 635.40 | -2.12% | 74,134 |
| Nov 3, 2026 | 655.70 | 678.00 | 646.20 | 649.15 | 649.15 | -1.00% | 88,968 |
| Nov 2, 2026 | 667.75 | 674.50 | 647.00 | 655.70 | 655.70 | -1.80% | 81,502 |
| Oct 30, 2026 | 680.15 | 690.05 | 660.00 | 667.75 | 667.75 | -1.82% | 27,144 |
| Oct 29, 2026 | 700.00 | 700.00 | 669.10 | 680.10 | 680.10 | 0.55% | 32,774 |
| Oct 28, 2026 | 661.65 | 690.00 | 651.85 | 676.35 | 676.35 | 2.22% | 37,888 |
| Oct 27, 2026 | 661.05 | 678.90 | 651.05 | 661.65 | 661.65 | -0.14% | 25,692 |
| Oct 26, 2026 | 662.80 | 673.80 | 650.35 | 662.60 | 662.60 | -0.03% | 24,359 |
| Oct 23, 2026 | 675.75 | 677.45 | 649.00 | 662.80 | 662.80 | -1.36% | 33,470 |
| Oct 22, 2026 | 677.85 | 677.85 | 664.20 | 671.95 | 671.95 | 0.07% | 27,617 |
| Oct 21, 2026 | 680.80 | 680.80 | 666.00 | 671.50 | 671.50 | -0.88% | 29,977 |
| Oct 19, 2026 | 682.10 | 687.95 | 672.60 | 677.45 | 677.45 | -1.79% | 25,045 |
| Oct 16, 2026 | 683.85 | 699.95 | 676.85 | 689.80 | 689.80 | 1.35% | 13,937 |
| Oct 15, 2026 | 692.00 | 692.85 | 675.60 | 680.60 | 680.60 | -1.41% | 12,019 |
| Oct 14, 2026 | 687.55 | 700.00 | 680.70 | 690.35 | 690.35 | 0.54% | 31,371 |
| Oct 13, 2026 | 692.60 | 695.70 | 679.00 | 686.65 | 686.65 | -0.72% | 52,895 |
| Oct 12, 2026 | 719.50 | 719.50 | 689.60 | 691.60 | 691.60 | -1.13% | 10,675 |
| Oct 9, 2026 | 691.80 | 703.45 | 681.30 | 699.50 | 699.50 | 1.11% | 22,928 |
| Oct 8, 2026 | 699.00 | 703.45 | 676.70 | 691.80 | 691.80 | -1.33% | 40,397 |
| Oct 7, 2026 | 713.80 | 717.95 | 690.55 | 701.10 | 701.10 | -1.76% | 23,408 |
| Oct 6, 2026 | 700.00 | 720.75 | 700.00 | 713.65 | 713.65 | 1.68% | 24,071 |
| Oct 5, 2026 | 700.00 | 719.40 | 693.00 | 701.85 | 701.85 | 0.39% | 18,915 |
| Oct 1, 2026 | 720.60 | 720.60 | 695.00 | 699.10 | 699.10 | -2.77% | 137,892 |
| Sep 30, 2026 | 712.55 | 722.30 | 711.75 | 719.00 | 719.00 | 1.75% | 25,145 |
| Sep 29, 2026 | 720.65 | 724.95 | 702.35 | 706.65 | 706.65 | -1.66% | 28,836 |
| Sep 28, 2026 | 732.00 | 732.00 | 707.10 | 718.55 | 718.55 | -2.20% | 32,272 |
| Sep 25, 2026 | 737.15 | 742.50 | 720.00 | 734.75 | 734.75 | -0.28% | 18,687 |
| Sep 24, 2026 | 746.10 | 746.10 | 725.00 | 736.85 | 736.85 | -1.24% | 50,131 |
| Sep 23, 2026 | 736.95 | 751.00 | 736.80 | 746.10 | 746.10 | 1.26% | 12,216 |
| Sep 22, 2026 | 743.90 | 750.00 | 735.00 | 736.80 | 736.80 | -0.76% | 15,648 |
| Sep 21, 2026 | 741.45 | 748.55 | 733.05 | 742.45 | 742.45 | 0.13% | 13,488 |
| Sep 18, 2026 | 758.00 | 758.00 | 735.25 | 741.45 | 741.45 | -1.36% | 25,397 |
| Sep 17, 2026 | 740.25 | 758.00 | 733.55 | 751.65 | 751.65 | 1.49% | 22,311 |
| Sep 16, 2026 | 745.10 | 754.95 | 726.30 | 740.65 | 740.65 | -0.60% | 25,380 |
| Sep 15, 2026 | 755.40 | 764.00 | 741.30 | 745.10 | 745.10 | -2.40% | 26,112 |
| Sep 11, 2026 | 765.45 | 771.60 | 752.40 | 763.40 | 763.40 | -1.24% | 25,527 |
| Sep 10, 2026 | 757.30 | 784.10 | 754.70 | 772.95 | 772.95 | 1.91% | 23,060 |
| Sep 9, 2026 | 745.00 | 782.00 | 740.00 | 758.50 | 758.50 | 1.03% | 52,614 |
| Sep 8, 2026 | 756.10 | 761.95 | 745.10 | 750.80 | 750.80 | -1.05% | 15,289 |
| Sep 7, 2026 | 755.10 | 763.15 | 751.00 | 758.75 | 758.75 | -0.03% | 17,875 |
| 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 |