Ganesh Infraworld Limited (NSE:GANESHIN)
India · Delayed Price · Currency is INR 82.45
-3.20 (-3.74%)
At close: May 6, 2026
Ganesh Infraworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 80.40 | 80.40 | 77.50 | 78.25 | 78.25 | 0.84% | 83,200 |
| Mar 10, 2026 | 76.45 | 78.80 | 75.70 | 77.60 | 77.60 | 2.92% | 86,400 |
| Mar 9, 2026 | 71.50 | 76.80 | 71.50 | 75.40 | 75.40 | 0.20% | 92,800 |
| Mar 6, 2026 | 74.00 | 78.75 | 74.00 | 75.25 | 75.25 | -0.13% | 84,800 |
| Mar 5, 2026 | 75.00 | 76.40 | 71.90 | 75.35 | 75.35 | 3.50% | 131,200 |
| Mar 4, 2026 | 74.05 | 75.05 | 71.65 | 72.80 | 72.80 | -2.61% | 94,400 |
| Mar 2, 2026 | 75.25 | 79.65 | 74.75 | 74.75 | 74.75 | -4.96% | 125,600 |
| Feb 27, 2026 | 76.90 | 79.50 | 76.00 | 78.65 | 78.65 | 3.08% | 224,800 |
| Feb 26, 2026 | 75.25 | 80.90 | 74.65 | 76.30 | 76.30 | -2.62% | 546,400 |
| Feb 25, 2026 | 82.45 | 83.90 | 78.35 | 78.35 | 78.35 | -4.97% | 356,800 |
| Feb 24, 2026 | 84.50 | 86.00 | 82.45 | 82.45 | 82.45 | -4.96% | 227,200 |
| Feb 23, 2026 | 89.70 | 89.70 | 86.10 | 86.75 | 86.75 | -3.29% | 64,000 |
| Feb 20, 2026 | 94.50 | 94.70 | 89.70 | 89.70 | 89.70 | -4.98% | 275,200 |
| Feb 19, 2026 | 94.90 | 96.90 | 93.00 | 94.40 | 94.40 | 1.89% | 328,800 |
| Feb 18, 2026 | 84.60 | 93.50 | 84.60 | 92.65 | 92.65 | 4.04% | 695,200 |