NSE:GANESHHOU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	761.85	789.85	751.10	769.00	-	0.33%	65,331
Jun 18, 2026	768.00	771.45	753.00	766.50	766.50	-0.05%	18,322
Jun 17, 2026	762.00	771.45	759.05	766.85	766.85	-0.10%	16,658
Jun 16, 2026	762.30	781.30	755.20	767.60	767.60	0.40%	21,748
Jun 15, 2026	782.60	782.60	756.70	764.55	764.55	0.24%	19,575
Jun 12, 2026	759.90	774.70	750.00	762.75	762.75	0.94%	16,286
Jun 11, 2026	761.00	762.20	752.00	755.65	755.65	-1.45%	29,064
Jun 10, 2026	761.15	782.35	760.05	766.75	766.75	-0.40%	29,427
Jun 9, 2026	763.40	792.45	756.80	769.80	769.80	2.05%	54,344
Jun 8, 2026	763.40	791.85	750.10	754.35	754.35	-3.38%	71,166
Jun 5, 2026	765.95	799.00	757.00	780.75	780.75	2.97%	223,512
Jun 4, 2026	719.50	768.80	709.00	758.20	758.20	5.38%	231,721
Jun 3, 2026	710.70	734.80	689.95	719.50	719.50	2.87%	44,657
Jun 2, 2026	704.10	713.40	695.70	699.40	699.40	-1.31%	21,476
Jun 1, 2026	693.25	719.90	690.30	708.65	708.65	0.40%	27,184
May 29, 2026	695.35	720.45	647.25	705.85	705.85	0.41%	213,401
May 27, 2026	689.00	717.95	689.00	703.00	703.00	-0.15%	36,545
May 26, 2026	706.20	715.00	702.00	704.05	704.05	-0.30%	38,937
May 25, 2026	691.95	711.95	691.95	706.20	706.20	2.24%	28,704
May 22, 2026	705.00	717.00	683.50	690.75	690.75	-1.30%	13,163
May 21, 2026	715.95	719.90	696.00	699.85	699.85	-0.65%	29,628
May 20, 2026	703.65	716.45	692.25	704.45	704.45	-0.56%	34,574
May 19, 2026	707.90	718.90	700.10	708.40	708.40	-0.01%	40,456
May 18, 2026	693.60	725.10	671.20	708.45	708.45	3.35%	146,787
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