Ganga Bath Fittings Limited (NSE:GANGABATH)
India · Delayed Price · Currency is INR 20.40
+0.10 (0.49%)
At close: Sep 7, 2026
Ganga Bath Fittings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 20.80 | 20.80 | 20.15 | 20.30 | 20.30 | -2.17% | 30,000 |
| Sep 3, 2026 | 20.80 | 21.10 | 20.30 | 20.75 | 20.75 | 0.73% | 33,000 |
| Sep 2, 2026 | 21.45 | 21.45 | 20.40 | 20.60 | 20.60 | -5.50% | 75,000 |
| Sep 1, 2026 | 22.05 | 22.90 | 20.90 | 21.80 | 21.80 | 2.11% | 33,000 |
| Aug 31, 2026 | 20.85 | 22.00 | 20.85 | 21.35 | 21.35 | -0.47% | 24,000 |
| Aug 28, 2026 | 22.30 | 22.30 | 21.00 | 21.45 | 21.45 | -3.60% | 60,000 |
| Aug 27, 2026 | 22.40 | 22.40 | 21.50 | 22.25 | 22.25 | 0.68% | 18,000 |
| Aug 26, 2026 | 22.50 | 22.50 | 21.95 | 22.10 | 22.10 | -1.56% | 21,000 |
| Aug 25, 2026 | 22.70 | 22.70 | 21.60 | 22.45 | 22.45 | - | 24,000 |
| Aug 24, 2026 | 22.40 | 22.90 | 21.95 | 22.45 | 22.45 | -0.44% | 30,000 |
| Aug 20, 2026 | 22.70 | 22.70 | 22.00 | 22.55 | 22.55 | 2.73% | 12,000 |
| Aug 19, 2026 | 22.95 | 22.95 | 21.95 | 21.95 | 21.95 | -2.01% | 39,000 |
| Aug 18, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 1.13% | 6,000 |
| Aug 17, 2026 | 22.45 | 22.80 | 21.80 | 22.15 | 22.15 | -1.34% | 12,000 |
| Aug 14, 2026 | 22.50 | 22.75 | 21.55 | 22.45 | 22.45 | 1.81% | 36,000 |
| Aug 13, 2026 | 22.65 | 22.90 | 21.55 | 22.05 | 22.05 | -0.68% | 57,000 |
| Aug 12, 2026 | 22.30 | 23.00 | 22.00 | 22.20 | 22.20 | -2.84% | 42,000 |
| Aug 11, 2026 | 23.15 | 23.15 | 22.50 | 22.85 | 22.85 | -0.22% | 9,000 |
| Aug 10, 2026 | 22.90 | 22.95 | 22.25 | 22.90 | 22.90 | - | 21,000 |
| Aug 7, 2026 | 22.50 | 22.90 | 21.75 | 22.90 | 22.90 | -1.51% | 9,000 |
| Aug 6, 2026 | 22.95 | 23.45 | 21.85 | 23.25 | 23.25 | 3.10% | 45,000 |
| Aug 5, 2026 | 22.65 | 22.70 | 22.05 | 22.55 | 22.55 | 3.44% | 18,000 |
| Aug 4, 2026 | 22.95 | 22.95 | 21.50 | 21.80 | 21.80 | -3.96% | 18,000 |
| Aug 3, 2026 | 23.40 | 23.40 | 21.80 | 22.70 | 22.70 | -0.66% | 33,000 |
| Jul 31, 2026 | 21.40 | 23.15 | 20.95 | 22.85 | 22.85 | 7.53% | 69,000 |
| Jul 30, 2026 | 21.65 | 21.65 | 20.90 | 21.25 | 21.25 | 0.24% | 24,000 |
| Jul 29, 2026 | 21.95 | 21.95 | 21.10 | 21.20 | 21.20 | -1.40% | 18,000 |
| Jul 28, 2026 | 22.25 | 22.45 | 21.40 | 21.50 | 21.50 | -2.05% | 18,000 |
| Jul 27, 2026 | 21.65 | 22.30 | 21.40 | 21.95 | 21.95 | 1.86% | 18,000 |
| Jul 24, 2026 | 21.50 | 21.95 | 21.20 | 21.55 | 21.55 | -1.82% | 21,000 |
| Jul 23, 2026 | 22.90 | 23.35 | 21.50 | 21.95 | 21.95 | 1.15% | 42,000 |
| Jul 22, 2026 | 23.20 | 23.20 | 21.00 | 21.70 | 21.70 | -2.69% | 33,000 |
| Jul 21, 2026 | 21.55 | 22.65 | 21.55 | 22.30 | 22.30 | -1.55% | 30,000 |
| Jul 20, 2026 | 23.05 | 23.05 | 21.65 | 22.65 | 22.65 | 2.03% | 30,000 |
| Jul 17, 2026 | 23.55 | 23.55 | 21.35 | 22.20 | 22.20 | -1.77% | 36,000 |
| Jul 16, 2026 | 21.90 | 23.20 | 21.70 | 22.60 | 22.60 | 4.63% | 45,000 |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.59% | 3,000 |
| Jul 14, 2026 | 20.90 | 21.95 | 20.90 | 21.95 | 21.95 | 0.46% | 6,000 |
| Jul 13, 2026 | 20.65 | 21.85 | 20.65 | 21.85 | 21.85 | 2.82% | 6,000 |
| Jul 10, 2026 | 21.55 | 21.55 | 20.85 | 21.25 | 21.25 | 0.47% | 12,000 |
| Jul 9, 2026 | 21.95 | 21.95 | 21.00 | 21.15 | 21.15 | -0.94% | 12,000 |
| Jul 8, 2026 | 21.75 | 22.40 | 21.25 | 21.35 | 21.35 | -5.32% | 21,000 |
| Jul 6, 2026 | 22.55 | 22.55 | 22.00 | 22.55 | 22.55 | -0.22% | 18,000 |
| Jul 3, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 0.67% | 6,000 |
| Jul 2, 2026 | 22.00 | 22.45 | 21.85 | 22.45 | 22.45 | -0.44% | 12,000 |
| Jul 1, 2026 | 22.80 | 22.80 | 21.65 | 22.55 | 22.55 | 0.22% | 9,000 |
| Jun 30, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | -0.66% | 12,000 |
| Jun 29, 2026 | 22.30 | 22.95 | 22.30 | 22.65 | 22.65 | -1.52% | 9,000 |
| Jun 25, 2026 | 21.35 | 23.35 | 21.35 | 23.00 | 23.00 | 1.10% | 9,000 |
| Jun 24, 2026 | 23.00 | 24.35 | 22.60 | 22.75 | 22.75 | -2.57% | 27,000 |