Ganesh Infraworld Limited (NSE:GANESHIN)
India · Delayed Price · Currency is INR 91.70
+0.70 (0.77%)
At close: Sep 25, 2026
Ganesh Infraworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 111.20 | 114.00 | 110.00 | 111.15 | 111.15 | -1.94% | 20,800 |
| Aug 26, 2026 | 112.45 | 115.00 | 108.00 | 113.35 | 113.35 | 0.80% | 82,400 |
| Aug 25, 2026 | 114.00 | 114.45 | 111.00 | 112.45 | 112.45 | -1.83% | 24,800 |
| Aug 24, 2026 | 116.60 | 116.60 | 112.00 | 114.55 | 114.55 | -1.76% | 22,400 |
| Aug 21, 2026 | 113.55 | 117.00 | 111.30 | 116.60 | 116.60 | 2.51% | 55,200 |
| Aug 20, 2026 | 114.80 | 116.95 | 113.00 | 113.75 | 113.75 | -0.91% | 24,000 |
| Aug 19, 2026 | 122.40 | 122.40 | 114.00 | 114.80 | 114.80 | -2.13% | 46,400 |
| Aug 18, 2026 | 110.00 | 117.30 | 108.00 | 117.30 | 117.30 | 4.97% | 120,000 |
| Aug 17, 2026 | 108.20 | 113.80 | 106.40 | 111.75 | 111.75 | 1.09% | 36,800 |
| Aug 14, 2026 | 114.50 | 114.50 | 110.50 | 110.55 | 110.55 | -0.67% | 31,200 |
| Aug 13, 2026 | 112.65 | 114.80 | 110.10 | 111.30 | 111.30 | -2.28% | 46,400 |
| Aug 12, 2026 | 115.05 | 116.50 | 113.85 | 113.90 | 113.90 | -2.73% | 20,000 |
| Aug 11, 2026 | 113.60 | 120.50 | 112.50 | 117.10 | 117.10 | -0.47% | 108,800 |
| Aug 10, 2026 | 116.00 | 120.70 | 113.50 | 117.65 | 117.65 | -0.97% | 91,200 |
| Aug 7, 2026 | 119.90 | 125.30 | 115.50 | 118.80 | 118.80 | -0.92% | 378,400 |
| Aug 6, 2026 | 108.60 | 120.00 | 108.60 | 119.90 | 119.90 | 4.90% | 639,200 |
| Aug 5, 2026 | 113.00 | 114.30 | 103.50 | 114.30 | 114.30 | 4.96% | 499,200 |
| Aug 4, 2026 | 108.90 | 108.90 | 106.05 | 108.90 | 108.90 | 4.96% | 289,600 |
| Aug 3, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 4.96% | 56,800 |
| Jul 31, 2026 | 99.50 | 100.00 | 97.35 | 98.95 | 98.85 | 3.50% | 123,200 |
| Jul 30, 2026 | 94.00 | 96.80 | 92.50 | 95.60 | 95.50 | 3.35% | 97,600 |
| Jul 29, 2026 | 89.25 | 92.50 | 89.00 | 92.50 | 92.41 | 4.52% | 68,000 |
| Jul 28, 2026 | 94.50 | 95.85 | 88.05 | 88.50 | 88.41 | -4.48% | 95,200 |
| Jul 27, 2026 | 93.75 | 101.80 | 92.65 | 92.65 | 92.56 | -4.97% | 56,800 |
| Jul 24, 2026 | 102.00 | 102.60 | 97.50 | 97.50 | 97.40 | -4.97% | 34,400 |
| Jul 23, 2026 | 101.85 | 102.60 | 97.60 | 102.60 | 102.50 | 4.96% | 139,200 |
| Jul 22, 2026 | 94.50 | 97.75 | 94.50 | 97.75 | 97.65 | 4.99% | 124,000 |
| Jul 21, 2026 | 94.95 | 98.00 | 91.50 | 93.10 | 93.01 | -0.96% | 77,600 |
| Jul 20, 2026 | 92.45 | 94.40 | 91.00 | 94.00 | 93.91 | 1.08% | 16,000 |
| Jul 17, 2026 | 94.00 | 95.30 | 92.50 | 93.00 | 92.91 | 2.20% | 14,400 |
| Jul 16, 2026 | 90.70 | 91.00 | 90.00 | 91.00 | 90.91 | -0.60% | 21,600 |