Ganesh Infraworld Limited (NSE:GANESHIN)
India · Delayed Price · Currency is INR 92.65
-4.85 (-4.97%)
At close: Jul 27, 2026
Ganesh Infraworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 93.75 | 101.80 | 92.65 | 92.65 | 92.65 | -4.97% | 56,800 |
| Jul 24, 2026 | 102.00 | 102.60 | 97.50 | 97.50 | 97.50 | -4.97% | 34,400 |
| Jul 23, 2026 | 101.85 | 102.60 | 97.60 | 102.60 | 102.60 | 4.96% | 139,200 |
| Jul 22, 2026 | 94.50 | 97.75 | 94.50 | 97.75 | 97.75 | 4.99% | 124,000 |
| Jul 21, 2026 | 94.95 | 98.00 | 91.50 | 93.10 | 93.10 | -0.96% | 77,600 |
| Jul 20, 2026 | 92.45 | 94.40 | 91.00 | 94.00 | 94.00 | 1.08% | 16,000 |
| Jul 17, 2026 | 94.00 | 95.30 | 92.50 | 93.00 | 93.00 | 2.20% | 14,400 |
| Jul 16, 2026 | 90.70 | 91.00 | 90.00 | 91.00 | 91.00 | -0.60% | 21,600 |
| Jul 15, 2026 | 92.00 | 92.00 | 91.50 | 91.55 | 91.55 | 0.83% | 11,200 |
| Jul 14, 2026 | 92.20 | 93.00 | 90.60 | 90.80 | 90.80 | -1.52% | 32,800 |
| Jul 13, 2026 | 91.00 | 92.20 | 90.50 | 92.20 | 92.20 | -0.54% | 26,400 |
| Jul 10, 2026 | 92.55 | 94.40 | 87.85 | 92.70 | 92.70 | 1.70% | 32,000 |
| Jul 9, 2026 | 94.95 | 94.95 | 90.70 | 91.15 | 91.15 | -1.41% | 11,200 |
| Jul 8, 2026 | 95.55 | 95.55 | 91.00 | 92.45 | 92.45 | 0.22% | 32,800 |
| Jul 7, 2026 | 93.10 | 96.80 | 90.50 | 92.25 | 92.25 | -0.91% | 29,600 |
| Jul 6, 2026 | 94.10 | 95.50 | 90.20 | 93.10 | 93.10 | -0.90% | 112,800 |
| Jul 3, 2026 | 96.85 | 99.90 | 92.40 | 93.95 | 93.95 | -3.24% | 35,200 |
| Jul 2, 2026 | 100.00 | 100.00 | 95.00 | 97.10 | 97.10 | -2.22% | 46,400 |
| Jul 1, 2026 | 98.10 | 100.80 | 98.10 | 99.30 | 99.30 | 2.00% | 38,400 |
| Jun 30, 2026 | 99.90 | 99.90 | 97.00 | 97.35 | 97.35 | -2.45% | 36,000 |
| Jun 29, 2026 | 103.60 | 103.60 | 98.50 | 99.80 | 99.80 | 0.15% | 19,200 |
| Jun 25, 2026 | 102.50 | 105.00 | 98.00 | 99.65 | 99.65 | -1.39% | 124,000 |
| Jun 24, 2026 | 98.50 | 101.05 | 97.00 | 101.05 | 101.05 | 4.99% | 34,400 |
| Jun 23, 2026 | 98.00 | 103.25 | 96.25 | 96.25 | 96.25 | -4.99% | 104,800 |
| Jun 22, 2026 | 107.00 | 107.00 | 100.70 | 101.30 | 101.30 | -4.43% | 53,600 |
| Jun 19, 2026 | 97.95 | 107.40 | 97.95 | 106.00 | 106.00 | 2.81% | 175,200 |
| Jun 18, 2026 | 113.85 | 113.85 | 103.05 | 103.10 | 103.10 | -4.93% | 417,600 |
| Jun 17, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | 4.99% | 64,800 |
| Jun 16, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 4.98% | 72,000 |
| Jun 15, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 4.96% | 78,400 |
| Jun 12, 2026 | 93.00 | 93.75 | 90.00 | 93.75 | 93.75 | 4.98% | 103,200 |
| Jun 11, 2026 | 84.40 | 89.30 | 84.30 | 89.30 | 89.30 | 5.00% | 107,200 |
| Jun 10, 2026 | 82.00 | 85.65 | 80.00 | 85.05 | 85.05 | 3.22% | 256,000 |
| Jun 9, 2026 | 83.00 | 84.00 | 82.00 | 82.40 | 82.40 | -0.06% | 140,800 |
| Jun 8, 2026 | 86.95 | 86.95 | 80.00 | 82.45 | 82.45 | -0.48% | 188,000 |
| Jun 5, 2026 | 79.70 | 83.75 | 79.70 | 82.85 | 82.85 | 3.82% | 116,800 |
| Jun 4, 2026 | 83.35 | 84.00 | 79.25 | 79.80 | 79.80 | -4.26% | 44,800 |
| Jun 3, 2026 | 83.45 | 84.00 | 80.20 | 83.35 | 83.35 | 1.34% | 86,400 |
| Jun 2, 2026 | 79.40 | 83.45 | 79.40 | 82.25 | 82.25 | -1.56% | 55,200 |
| Jun 1, 2026 | 89.50 | 89.50 | 83.20 | 83.55 | 83.55 | -4.57% | 66,400 |
| May 29, 2026 | 88.00 | 91.70 | 87.40 | 87.55 | 87.55 | -4.84% | 39,200 |
| 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 |