Ganesh Infraworld Limited (NSE:GANESHIN)
India · Delayed Price · Currency is INR 80.85
+0.80 (1.00%)
At close: Nov 9, 2026
Ganesh Infraworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 81.00 | 81.00 | 80.00 | 80.85 | 80.85 | 1.00% | 10,400 |
| Nov 8, 2026 | 80.35 | 83.90 | 77.60 | 80.05 | 80.05 | -1.36% | 17,600 |
| Nov 6, 2026 | 80.70 | 82.00 | 79.00 | 81.15 | 81.15 | -0.49% | 19,200 |
| Nov 5, 2026 | 79.15 | 81.90 | 79.10 | 81.55 | 81.55 | 5.16% | 28,800 |
| Nov 4, 2026 | 78.85 | 78.85 | 76.60 | 77.55 | 77.55 | 1.64% | 21,600 |
| Nov 3, 2026 | 77.20 | 78.90 | 75.85 | 76.30 | 76.30 | -3.23% | 32,800 |
| Nov 2, 2026 | 75.70 | 78.85 | 75.70 | 78.85 | 78.85 | 4.51% | 12,800 |
| Oct 30, 2026 | 76.45 | 78.25 | 75.00 | 75.45 | 75.45 | -4.85% | 32,000 |
| Oct 29, 2026 | 76.35 | 82.00 | 76.35 | 79.30 | 79.30 | 3.73% | 34,400 |
| Oct 28, 2026 | 76.60 | 79.10 | 76.25 | 76.45 | 76.45 | 0.33% | 8,000 |
| Oct 27, 2026 | 76.35 | 79.00 | 76.00 | 76.20 | 76.20 | -0.20% | 9,600 |
| Oct 26, 2026 | 74.15 | 77.30 | 73.55 | 76.35 | 76.35 | 2.97% | 35,200 |
| Oct 23, 2026 | 76.10 | 77.00 | 74.00 | 74.15 | 74.15 | -3.01% | 48,800 |
| Oct 22, 2026 | 77.95 | 80.00 | 76.00 | 76.45 | 76.45 | -1.92% | 55,200 |
| Oct 21, 2026 | 83.25 | 83.90 | 75.60 | 77.95 | 77.95 | -7.20% | 115,200 |
| Oct 19, 2026 | 89.00 | 89.00 | 83.25 | 84.00 | 84.00 | -3.72% | 84,800 |
| Oct 16, 2026 | 83.05 | 91.00 | 83.05 | 87.25 | 87.25 | 5.06% | 89,600 |
| Oct 15, 2026 | 85.15 | 85.35 | 82.90 | 83.05 | 83.05 | -2.92% | 37,600 |
| Oct 14, 2026 | 86.30 | 88.25 | 84.55 | 85.55 | 85.55 | -0.81% | 24,000 |
| Oct 13, 2026 | 85.00 | 86.80 | 84.60 | 86.25 | 86.25 | 1.11% | 16,000 |
| Oct 12, 2026 | 87.25 | 87.25 | 84.00 | 85.30 | 85.30 | -1.95% | 44,000 |
| Oct 9, 2026 | 85.40 | 87.90 | 85.35 | 87.00 | 87.00 | 2.29% | 48,000 |
| Oct 8, 2026 | 88.15 | 88.25 | 85.00 | 85.05 | 85.05 | -3.95% | 36,000 |
| Oct 7, 2026 | 88.00 | 89.25 | 85.30 | 88.55 | 88.55 | 1.72% | 20,800 |
| Oct 6, 2026 | 87.05 | 88.00 | 84.25 | 87.05 | 87.05 | 1.10% | 57,600 |
| Oct 5, 2026 | 88.30 | 88.95 | 84.40 | 86.10 | 86.10 | -0.63% | 28,800 |
| Oct 1, 2026 | 87.10 | 90.80 | 85.00 | 86.65 | 86.65 | -1.42% | 96,800 |
| Sep 30, 2026 | 90.35 | 90.45 | 87.45 | 87.90 | 87.90 | -2.87% | 56,000 |
| Sep 29, 2026 | 88.50 | 91.00 | 87.20 | 90.50 | 90.50 | 1.86% | 23,200 |
| Sep 28, 2026 | 91.00 | 91.00 | 88.50 | 88.85 | 88.85 | -3.11% | 46,400 |
| Sep 25, 2026 | 91.00 | 93.45 | 89.65 | 91.70 | 91.70 | 0.77% | 63,200 |
| Sep 24, 2026 | 91.00 | 93.85 | 90.85 | 91.00 | 91.00 | -1.78% | 57,600 |
| Sep 23, 2026 | 94.80 | 94.90 | 91.35 | 92.65 | 92.65 | -0.54% | 31,200 |
| Sep 22, 2026 | 91.70 | 94.40 | 91.70 | 93.15 | 93.15 | -1.17% | 19,200 |
| Sep 21, 2026 | 89.00 | 94.50 | 89.00 | 94.25 | 94.25 | 1.24% | 26,400 |
| Sep 18, 2026 | 93.05 | 94.50 | 93.00 | 93.10 | 93.10 | 0.92% | 41,600 |
| Sep 17, 2026 | 96.00 | 96.00 | 91.00 | 92.25 | 92.25 | -1.18% | 64,000 |
| Sep 16, 2026 | 97.10 | 97.10 | 93.00 | 93.35 | 93.35 | -3.96% | 41,600 |
| Sep 15, 2026 | 102.50 | 102.50 | 97.00 | 97.20 | 97.20 | -4.28% | 30,400 |
| Sep 11, 2026 | 98.40 | 102.00 | 97.20 | 101.55 | 101.55 | 2.73% | 50,400 |
| Sep 10, 2026 | 96.85 | 99.50 | 95.00 | 98.85 | 98.85 | 2.07% | 36,800 |
| Sep 9, 2026 | 91.05 | 96.85 | 90.00 | 96.85 | 96.85 | 4.99% | 99,200 |
| Sep 8, 2026 | 93.00 | 95.65 | 89.50 | 92.25 | 92.25 | -1.91% | 156,000 |
| Sep 7, 2026 | 99.70 | 100.00 | 94.05 | 94.05 | 94.05 | -5.00% | 74,400 |
| Sep 4, 2026 | 99.80 | 100.00 | 96.35 | 99.00 | 99.00 | -0.75% | 58,400 |
| Sep 3, 2026 | 99.90 | 101.50 | 98.50 | 99.75 | 99.75 | 2.10% | 58,400 |
| Sep 2, 2026 | 100.00 | 102.30 | 97.70 | 97.70 | 97.70 | -4.96% | 108,800 |
| Sep 1, 2026 | 105.95 | 107.50 | 101.05 | 102.80 | 102.80 | -3.02% | 64,800 |
| Aug 31, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | -4.07% | 44,000 |
| Aug 28, 2026 | 111.90 | 112.00 | 109.05 | 110.50 | 110.50 | -0.58% | 13,600 |