Ganesh Housing Limited (NSE:GANESHHOU)
India · Delayed Price · Currency is INR 703.00
+17.50 (2.55%)
May 18, 2026, 3:29 PM IST
NSE:GANESHHOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 693.60 | 699.80 | 671.20 | 683.75 | - | -0.26% | 26,290 |
| May 15, 2026 | 688.05 | 692.55 | 675.40 | 685.50 | 685.50 | 0.61% | 21,105 |
| May 14, 2026 | 695.20 | 703.00 | 672.75 | 681.35 | 681.35 | - | 73,994 |
| May 13, 2026 | 666.60 | 692.85 | 660.15 | 681.35 | 681.35 | 2.83% | 42,686 |
| May 12, 2026 | 690.45 | 704.60 | 660.00 | 662.60 | 662.60 | -4.03% | 38,857 |
| May 11, 2026 | 717.90 | 720.00 | 687.30 | 690.45 | 690.45 | -3.35% | 74,147 |
| May 8, 2026 | 695.00 | 736.30 | 690.00 | 714.35 | 714.35 | 2.32% | 124,388 |
| May 7, 2026 | 679.60 | 703.00 | 678.65 | 698.15 | 698.15 | 2.74% | 47,483 |
| May 6, 2026 | 663.50 | 688.00 | 659.55 | 679.55 | 679.55 | 3.52% | 78,732 |
| May 5, 2026 | 668.35 | 670.80 | 646.00 | 656.45 | 656.45 | -0.30% | 127,367 |
| May 4, 2026 | 660.15 | 668.75 | 643.00 | 658.45 | 658.45 | -1.07% | 38,721 |
| Apr 30, 2026 | 682.95 | 683.10 | 660.40 | 665.55 | 665.55 | -2.55% | 34,594 |
| Apr 29, 2026 | 680.10 | 719.00 | 678.50 | 683.00 | 683.00 | 0.33% | 140,675 |
| Apr 28, 2026 | 669.95 | 688.00 | 658.35 | 680.75 | 680.75 | 2.73% | 77,559 |
| Apr 27, 2026 | 651.00 | 671.05 | 641.05 | 662.65 | 662.65 | 2.77% | 101,617 |
| Apr 24, 2026 | 642.00 | 647.20 | 630.00 | 644.80 | 644.80 | 0.66% | 33,599 |
| Apr 23, 2026 | 648.00 | 650.00 | 637.15 | 640.60 | 640.60 | -1.64% | 30,271 |
| Apr 22, 2026 | 642.75 | 653.00 | 636.15 | 651.25 | 651.25 | 1.32% | 42,431 |
| Apr 21, 2026 | 643.05 | 653.00 | 636.50 | 642.75 | 642.75 | 1.13% | 50,156 |
| Apr 20, 2026 | 640.00 | 643.90 | 624.80 | 635.55 | 635.55 | -0.76% | 41,767 |
| Apr 17, 2026 | 655.00 | 669.85 | 632.00 | 640.40 | 640.40 | -1.72% | 72,407 |
| Apr 16, 2026 | 620.00 | 656.00 | 608.60 | 651.60 | 651.60 | 6.05% | 120,143 |
| Apr 15, 2026 | 590.30 | 628.80 | 590.30 | 614.40 | 614.40 | 4.60% | 74,968 |
| Apr 13, 2026 | 589.90 | 597.45 | 567.15 | 587.40 | 587.40 | -1.41% | 57,021 |
| Apr 10, 2026 | 593.20 | 600.15 | 587.40 | 595.80 | 595.80 | 1.94% | 36,304 |
| Apr 9, 2026 | 594.10 | 601.00 | 574.00 | 584.45 | 584.45 | -0.15% | 60,854 |
| Apr 8, 2026 | 587.00 | 590.00 | 562.60 | 585.30 | 585.30 | 5.34% | 121,782 |
| Apr 7, 2026 | 563.10 | 572.75 | 551.65 | 555.65 | 555.65 | -1.34% | 48,322 |
| Apr 6, 2026 | 546.10 | 567.50 | 534.45 | 563.20 | 563.20 | 3.13% | 55,294 |
| 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 |