Ganesh Housing Corporation Limited (NSE:GANESHHOUC)
India · Delayed Price · Currency is INR 884.40
-9.80 (-1.10%)
Aug 1, 2025, 3:30 PM IST
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 894.00 | 910.20 | 872.00 | 884.40 | 884.40 | -1.10% | 55,278 |
| Jul 31, 2025 | 900.00 | 902.00 | 885.25 | 894.20 | 894.20 | -1.29% | 55,119 |
| Jul 30, 2025 | 902.40 | 909.80 | 894.50 | 905.85 | 905.85 | 0.58% | 39,167 |
| Jul 29, 2025 | 885.85 | 907.80 | 875.55 | 900.60 | 900.60 | 1.56% | 42,669 |
| Jul 28, 2025 | 888.00 | 909.90 | 873.20 | 886.75 | 886.75 | -0.13% | 80,148 |
| Jul 25, 2025 | 907.05 | 911.75 | 886.00 | 887.90 | 887.90 | -2.30% | 59,622 |
| Jul 24, 2025 | 894.45 | 915.55 | 890.45 | 908.80 | 908.80 | 1.60% | 104,508 |
| Jul 23, 2025 | 920.05 | 923.90 | 887.00 | 894.45 | 894.45 | -2.73% | 165,834 |
| Jul 22, 2025 | 925.00 | 936.00 | 907.40 | 919.60 | 919.60 | -2.41% | 168,449 |
| Jul 21, 2025 | 982.00 | 983.00 | 932.50 | 942.35 | 942.35 | -3.90% | 386,314 |
| Jul 18, 2025 | 991.00 | 994.00 | 966.00 | 980.55 | 980.55 | -1.05% | 95,999 |
| Jul 17, 2025 | 1,006.00 | 1,007.95 | 985.15 | 990.95 | 990.95 | -0.60% | 61,347 |
| Jul 16, 2025 | 1,012.40 | 1,020.00 | 990.00 | 996.95 | 996.95 | -1.00% | 78,672 |
| Jul 15, 2025 | 996.95 | 1,010.95 | 987.00 | 1,007.05 | 1,007.05 | 2.08% | 86,505 |
| Jul 14, 2025 | 995.05 | 996.80 | 982.00 | 986.55 | 986.55 | -0.92% | 49,092 |
| Jul 11, 2025 | 1,004.25 | 1,009.55 | 992.10 | 995.70 | 995.70 | -0.85% | 40,511 |
| Jul 10, 2025 | 1,015.10 | 1,020.00 | 999.85 | 1,004.25 | 1,004.25 | -0.57% | 53,615 |
| Jul 9, 2025 | 1,035.95 | 1,042.85 | 1,003.95 | 1,010.05 | 1,010.05 | -1.84% | 207,457 |
| Jul 8, 2025 | 1,050.00 | 1,050.00 | 1,009.55 | 1,028.95 | 1,028.95 | -0.25% | 121,023 |
| Jul 7, 2025 | 981.00 | 1,039.80 | 981.00 | 1,031.55 | 1,031.55 | 5.68% | 494,846 |
| Jul 4, 2025 | 970.00 | 981.00 | 960.25 | 976.10 | 976.10 | 0.53% | 49,328 |
| Jul 3, 2025 | 980.90 | 988.45 | 968.00 | 971.00 | 971.00 | -0.65% | 43,698 |
| Jul 2, 2025 | 982.70 | 985.55 | 971.00 | 977.35 | 977.35 | -0.54% | 42,536 |
| Jul 1, 2025 | 993.70 | 998.90 | 976.35 | 982.70 | 982.70 | -0.86% | 63,128 |
| Jun 30, 2025 | 980.90 | 998.00 | 980.60 | 991.20 | 991.20 | 1.08% | 44,825 |
| Jun 27, 2025 | 997.20 | 1,004.00 | 973.00 | 980.60 | 980.60 | -1.45% | 66,903 |
| Jun 26, 2025 | 1,008.00 | 1,008.00 | 985.30 | 995.00 | 995.00 | -0.13% | 51,054 |
| Jun 25, 2025 | 970.00 | 1,001.30 | 968.50 | 996.30 | 996.30 | 2.90% | 85,412 |
| Jun 24, 2025 | 960.00 | 989.00 | 960.00 | 968.20 | 968.20 | 1.25% | 69,070 |
| Jun 23, 2025 | 951.30 | 962.90 | 945.50 | 956.20 | 956.20 | 0.17% | 39,778 |
| Jun 20, 2025 | 935.20 | 964.40 | 934.20 | 954.60 | 954.60 | 1.86% | 60,527 |
| Jun 19, 2025 | 961.20 | 967.20 | 930.00 | 937.20 | 937.20 | -2.74% | 82,125 |
| Jun 18, 2025 | 963.10 | 978.00 | 956.20 | 963.60 | 963.60 | 0.05% | 60,821 |
| Jun 17, 2025 | 980.00 | 995.00 | 961.00 | 963.10 | 963.10 | -1.44% | 92,232 |
| Jun 16, 2025 | 987.00 | 997.80 | 965.00 | 977.20 | 977.20 | -0.93% | 156,385 |
| Jun 13, 2025 | 970.60 | 996.30 | 970.60 | 986.40 | 986.40 | -0.49% | 79,644 |
| Jun 12, 2025 | 1,013.70 | 1,019.70 | 987.70 | 991.30 | 991.30 | -1.65% | 116,530 |
| Jun 11, 2025 | 1,022.90 | 1,028.80 | 1,003.50 | 1,007.90 | 1,007.90 | -1.13% | 106,515 |
| Jun 10, 2025 | 1,042.40 | 1,048.70 | 1,012.20 | 1,019.40 | 1,019.40 | -1.42% | 147,358 |
| Jun 9, 2025 | 1,045.00 | 1,079.80 | 1,027.00 | 1,034.10 | 1,034.10 | 0.61% | 273,021 |
| Jun 6, 2025 | 1,021.00 | 1,044.00 | 1,016.10 | 1,027.80 | 1,027.80 | 0.71% | 183,121 |
| Jun 5, 2025 | 1,012.00 | 1,030.30 | 1,006.90 | 1,020.60 | 1,020.60 | 1.86% | 81,542 |
| Jun 4, 2025 | 1,011.10 | 1,014.20 | 996.20 | 1,002.00 | 1,002.00 | -0.36% | 68,729 |
| Jun 3, 2025 | 1,018.90 | 1,029.90 | 1,002.10 | 1,005.60 | 1,005.60 | -1.06% | 66,446 |
| Jun 2, 2025 | 999.50 | 1,032.80 | 996.50 | 1,016.40 | 1,016.40 | 1.01% | 89,443 |
| May 30, 2025 | 1,017.50 | 1,025.00 | 1,001.90 | 1,006.20 | 1,006.20 | -1.04% | 80,654 |
| May 29, 2025 | 1,019.00 | 1,023.80 | 1,008.30 | 1,016.80 | 1,016.80 | -0.30% | 62,772 |
| May 28, 2025 | 1,020.00 | 1,032.90 | 1,014.80 | 1,019.90 | 1,019.90 | 0.67% | 99,145 |
| May 27, 2025 | 1,023.10 | 1,023.10 | 1,007.00 | 1,013.10 | 1,013.10 | -0.35% | 65,683 |
| May 26, 2025 | 1,035.00 | 1,038.50 | 1,014.00 | 1,016.70 | 1,016.70 | -0.98% | 95,086 |