Ganesh Infraworld Limited (NSE:GANESHIN)
India · Delayed Price · Currency is INR 87.65
+4.15 (4.97%)
At close: May 26, 2026
Ganesh Infraworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 87.95 | 92.00 | 87.95 | 92.00 | 92.00 | 4.96% | 87,200 |
| May 26, 2026 | 82.30 | 87.65 | 82.30 | 87.65 | 87.65 | 4.97% | 115,200 |
| May 25, 2026 | 78.50 | 83.80 | 77.35 | 83.50 | 83.50 | 4.57% | 91,200 |
| May 22, 2026 | 81.45 | 81.90 | 79.05 | 79.85 | 79.85 | -1.96% | 24,000 |
| May 21, 2026 | 78.00 | 82.50 | 77.00 | 81.45 | 81.45 | 1.43% | 48,000 |
| May 20, 2026 | 81.90 | 83.00 | 77.65 | 80.30 | 80.30 | -1.71% | 143,200 |
| May 19, 2026 | 78.00 | 81.70 | 74.00 | 81.70 | 81.70 | 4.95% | 93,600 |
| May 18, 2026 | 83.00 | 83.00 | 76.00 | 77.85 | 77.85 | -2.69% | 89,600 |
| May 15, 2026 | 77.95 | 80.00 | 77.95 | 80.00 | 80.00 | 4.99% | 28,000 |
| May 14, 2026 | 77.00 | 77.10 | 74.65 | 76.20 | 76.20 | -2.99% | 54,400 |
| May 13, 2026 | 78.25 | 78.55 | 77.00 | 78.55 | 78.55 | 3.08% | 18,400 |
| May 12, 2026 | 78.10 | 78.50 | 75.50 | 76.20 | 76.20 | -2.74% | 28,000 |
| May 11, 2026 | 82.00 | 82.00 | 78.35 | 78.35 | 78.35 | -4.97% | 66,400 |
| May 8, 2026 | 82.05 | 83.10 | 80.75 | 82.45 | 82.45 | -0.06% | 52,000 |
| May 7, 2026 | 84.85 | 85.00 | 82.00 | 82.50 | 82.50 | 0.06% | 84,000 |
| May 6, 2026 | 86.10 | 86.10 | 82.00 | 82.45 | 82.45 | -3.74% | 52,800 |
| May 5, 2026 | 86.75 | 87.40 | 85.65 | 85.65 | 85.65 | -1.61% | 9,600 |
| May 4, 2026 | 82.70 | 88.00 | 82.60 | 87.05 | 87.05 | 2.59% | 19,200 |
| Apr 30, 2026 | 84.05 | 87.00 | 84.00 | 84.85 | 84.85 | -2.36% | 19,200 |
| Apr 29, 2026 | 89.75 | 90.00 | 86.05 | 86.90 | 86.90 | -1.25% | 37,600 |
| Apr 28, 2026 | 89.75 | 90.70 | 88.00 | 88.00 | 88.00 | -1.23% | 30,400 |
| Apr 27, 2026 | 91.20 | 94.45 | 85.60 | 89.10 | 89.10 | -1.05% | 68,000 |
| Apr 24, 2026 | 91.00 | 91.00 | 90.05 | 90.05 | 90.05 | -4.96% | 24,800 |
| Apr 23, 2026 | 100.15 | 100.15 | 94.75 | 94.75 | 94.75 | -4.96% | 55,200 |
| Apr 22, 2026 | 103.20 | 103.75 | 99.05 | 99.70 | 99.70 | -2.92% | 51,200 |
| Apr 21, 2026 | 100.15 | 105.95 | 99.90 | 102.70 | 102.70 | 0.44% | 131,200 |
| Apr 20, 2026 | 104.00 | 104.50 | 98.00 | 102.25 | 102.25 | 1.44% | 218,400 |
| Apr 17, 2026 | 100.80 | 100.80 | 93.55 | 100.80 | 100.80 | 9.98% | 331,200 |
| Apr 16, 2026 | 88.45 | 91.65 | 87.00 | 91.65 | 91.65 | 9.96% | 173,600 |
| Apr 15, 2026 | 77.40 | 83.35 | 77.40 | 83.35 | 83.35 | 9.96% | 136,000 |
| Apr 13, 2026 | 79.90 | 79.90 | 74.50 | 75.80 | 75.80 | -3.25% | 284,000 |
| Apr 10, 2026 | 74.95 | 78.70 | 74.15 | 78.35 | 78.35 | 7.26% | 181,600 |
| Apr 9, 2026 | 75.50 | 75.75 | 71.55 | 73.05 | 73.05 | -2.99% | 154,400 |
| Apr 8, 2026 | 76.30 | 79.70 | 74.00 | 75.30 | 75.30 | 3.01% | 147,200 |
| Apr 7, 2026 | 70.25 | 73.90 | 69.00 | 73.10 | 73.10 | 3.84% | 144,000 |
| Apr 6, 2026 | 73.90 | 73.90 | 70.25 | 70.40 | 70.40 | -4.74% | 153,600 |
| Apr 2, 2026 | 70.00 | 73.90 | 70.00 | 73.90 | 73.90 | 4.97% | 107,200 |
| Apr 1, 2026 | 68.25 | 70.40 | 68.25 | 70.40 | 70.40 | 5.00% | 16,800 |
| Mar 30, 2026 | 70.50 | 72.00 | 66.40 | 67.05 | 67.05 | -4.01% | 184,800 |
| Mar 27, 2026 | 73.90 | 74.60 | 69.00 | 69.85 | 69.85 | -3.59% | 300,800 |
| Mar 25, 2026 | 74.65 | 75.95 | 71.00 | 72.45 | 72.45 | -0.34% | 207,200 |
| Mar 24, 2026 | 75.50 | 77.50 | 71.05 | 72.70 | 72.70 | -2.22% | 162,400 |
| Mar 23, 2026 | 75.10 | 78.00 | 73.75 | 74.35 | 74.35 | -4.19% | 78,400 |
| Mar 20, 2026 | 81.70 | 81.75 | 77.00 | 77.60 | 77.60 | -3.00% | 72,800 |
| Mar 19, 2026 | 85.85 | 85.85 | 79.10 | 80.00 | 80.00 | -2.44% | 44,800 |
| Mar 18, 2026 | 85.50 | 85.90 | 81.50 | 82.00 | 82.00 | -2.32% | 72,000 |
| Mar 17, 2026 | 85.90 | 85.90 | 82.00 | 83.95 | 83.95 | -0.30% | 278,400 |
| Mar 16, 2026 | 83.10 | 85.00 | 82.95 | 84.20 | 84.20 | 0.42% | 148,800 |
| Mar 13, 2026 | 80.15 | 84.40 | 80.05 | 83.85 | 83.85 | 3.14% | 204,800 |
| Mar 12, 2026 | 77.00 | 81.90 | 75.00 | 81.30 | 81.30 | 3.90% | 100,800 |