Ganesh Housing Limited (NSE:GANESHHOUC)
India · Delayed Price · Currency is INR 899.85
+0.45 (0.05%)
Aug 22, 2025, 3:29 PM IST
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 898.00 | 914.00 | 891.20 | 899.85 | 899.85 | 0.05% | 29,735 |
| Aug 21, 2025 | 908.70 | 920.15 | 894.55 | 899.40 | 899.40 | -0.19% | 40,371 |
| Aug 20, 2025 | 896.00 | 907.45 | 894.10 | 901.15 | 901.15 | 0.30% | 21,695 |
| Aug 19, 2025 | 894.00 | 917.00 | 889.50 | 898.45 | 898.45 | -0.43% | 54,677 |
| Aug 18, 2025 | 868.00 | 911.90 | 868.00 | 902.30 | 902.30 | 4.28% | 67,685 |
| Aug 14, 2025 | 868.80 | 873.95 | 858.00 | 865.30 | 865.30 | -0.67% | 36,084 |
| Aug 13, 2025 | 858.00 | 873.85 | 857.00 | 871.15 | 871.15 | 1.41% | 51,744 |
| Aug 12, 2025 | 861.20 | 874.80 | 855.10 | 859.00 | 859.00 | - | 41,319 |
| Aug 11, 2025 | 859.90 | 869.35 | 854.40 | 859.00 | 859.00 | -0.01% | 35,146 |
| Aug 8, 2025 | 883.00 | 883.00 | 852.60 | 859.05 | 859.05 | -2.45% | 36,632 |
| Aug 7, 2025 | 856.35 | 887.70 | 850.05 | 880.60 | 880.60 | 2.14% | 42,254 |
| Aug 6, 2025 | 877.10 | 880.25 | 856.25 | 862.15 | 862.15 | -1.82% | 58,095 |
| Aug 5, 2025 | 909.30 | 911.75 | 866.05 | 878.10 | 878.10 | -3.70% | 90,860 |
| Aug 4, 2025 | 884.40 | 916.00 | 877.05 | 911.80 | 911.80 | 3.10% | 66,152 |
| 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 |