Ganesh Infraworld Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	92.00	92.00	91.50	91.55	91.46	0.83%	11,200
Jul 14, 2026	92.20	93.00	90.60	90.80	90.71	-1.52%	32,800
Jul 13, 2026	91.00	92.20	90.50	92.20	92.11	-0.54%	26,400
Jul 10, 2026	92.55	94.40	87.85	92.70	92.61	1.70%	32,000
Jul 9, 2026	94.95	94.95	90.70	91.15	91.06	-1.41%	11,200
Jul 8, 2026	95.55	95.55	91.00	92.45	92.36	0.22%	32,800
Jul 7, 2026	93.10	96.80	90.50	92.25	92.16	-0.91%	29,600
Jul 6, 2026	94.10	95.50	90.20	93.10	93.01	-0.90%	112,800
Jul 3, 2026	96.85	99.90	92.40	93.95	93.86	-3.24%	35,200
Jul 2, 2026	100.00	100.00	95.00	97.10	97.00	-2.22%	46,400
Jul 1, 2026	98.10	100.80	98.10	99.30	99.20	2.00%	38,400
Jun 30, 2026	99.90	99.90	97.00	97.35	97.25	-2.45%	36,000
Jun 29, 2026	103.60	103.60	98.50	99.80	99.70	0.15%	19,200