NSE:GANESHHOU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	822.70	832.25	815.00	817.60	817.60	-0.62%	16,213
Jul 17, 2026	835.25	849.70	816.45	822.70	822.70	-1.40%	41,383
Jul 16, 2026	843.30	858.85	828.60	834.40	834.40	-1.60%	35,056
Jul 15, 2026	857.30	870.00	845.00	847.95	847.95	-1.09%	21,992
Jul 14, 2026	870.00	871.00	845.50	857.30	857.30	-1.79%	33,782
Jul 13, 2026	860.50	889.25	855.30	872.90	872.90	0.35%	68,839
Jul 10, 2026	874.00	888.00	854.75	869.85	869.85	0.43%	52,219
Jul 9, 2026	824.70	878.00	820.30	866.15	866.15	5.27%	175,343
Jul 8, 2026	842.00	868.00	811.50	822.75	822.75	-2.66%	168,791
Jul 7, 2026	835.05	887.80	826.80	845.20	845.20	5.10%	2,385,757
Jul 6, 2026	812.30	823.20	792.75	804.15	804.15	-0.78%	50,526
Jul 3, 2026	775.15	817.90	775.15	810.50	810.50	3.84%	114,637
Jul 2, 2026	775.45	785.30	763.30	780.50	780.50	0.75%	41,835
Jul 1, 2026	764.75	778.95	761.45	774.70	774.70	1.40%	36,906
Jun 30, 2026	757.65	774.40	757.10	764.00	764.00	-0.17%	52,992
Jun 29, 2026	755.20	777.00	749.55	765.30	765.30	1.34%	55,124
Jun 25, 2026	757.15	761.40	746.00	755.20	755.20	-0.26%	27,917
Jun 24, 2026	765.00	765.00	745.20	757.15	757.15	0.09%	36,673
Jun 23, 2026	775.00	777.05	753.10	756.50	756.50	-2.88%	34,685
Jun 22, 2026	769.00	786.00	766.55	778.90	778.90	1.29%	49,408
Jun 19, 2026	761.85	789.85	751.10	769.00	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