Ganesh Infraworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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