Ganga Bath Fittings Limited (NSE:GANGABATH)
India · Delayed Price · Currency is INR 24.15
+0.50 (2.11%)
At close: May 5, 2026
Ganga Bath Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | 1.86% | 9,000 |
| May 5, 2026 | 24.30 | 24.75 | 23.50 | 24.15 | 24.15 | 2.11% | 21,000 |
| May 4, 2026 | 23.85 | 24.85 | 23.65 | 23.65 | 23.65 | -0.84% | 27,000 |
| Apr 30, 2026 | 23.95 | 24.05 | 23.15 | 23.85 | 23.85 | - | 12,000 |
| Apr 29, 2026 | 23.95 | 23.95 | 23.85 | 23.85 | 23.85 | - | 6,000 |
| Apr 28, 2026 | 23.85 | 24.10 | 23.10 | 23.85 | 23.85 | - | 12,000 |
| Apr 27, 2026 | 24.70 | 24.75 | 23.50 | 23.85 | 23.85 | 0.63% | 27,000 |
| Apr 24, 2026 | 25.70 | 25.70 | 23.65 | 23.70 | 23.70 | -3.27% | 27,000 |
| Apr 23, 2026 | 24.45 | 24.50 | 24.20 | 24.50 | 24.50 | 0.62% | 21,000 |
| Apr 22, 2026 | 23.50 | 24.70 | 22.90 | 24.35 | 24.35 | 3.40% | 48,000 |
| Apr 21, 2026 | 23.15 | 24.05 | 23.10 | 23.55 | 23.55 | -1.87% | 18,000 |
| Apr 20, 2026 | 23.90 | 24.45 | 23.90 | 24.00 | 24.00 | 0.84% | 9,000 |
| Apr 17, 2026 | 24.75 | 24.75 | 23.80 | 23.80 | 23.80 | 0.42% | 21,000 |
| Apr 16, 2026 | 23.90 | 24.05 | 23.00 | 23.70 | 23.70 | 1.07% | 30,000 |
| Apr 15, 2026 | 23.80 | 23.80 | 23.10 | 23.45 | 23.45 | 2.40% | 42,000 |
| Apr 13, 2026 | 23.50 | 24.00 | 22.55 | 22.90 | 22.90 | -2.55% | 27,000 |
| Apr 10, 2026 | 23.55 | 23.80 | 23.10 | 23.50 | 23.50 | 3.07% | 39,000 |
| Apr 9, 2026 | 22.40 | 22.85 | 22.25 | 22.80 | 22.80 | 4.11% | 42,000 |
| Apr 8, 2026 | 20.80 | 21.90 | 20.80 | 21.90 | 21.90 | 4.78% | 39,000 |
| Apr 7, 2026 | 21.30 | 21.55 | 20.25 | 20.90 | 20.90 | 0.97% | 48,000 |
| Apr 6, 2026 | 20.40 | 20.70 | 20.25 | 20.70 | 20.70 | 4.55% | 30,000 |
| Apr 2, 2026 | 19.55 | 19.80 | 19.40 | 19.80 | 19.80 | 4.76% | 69,000 |
| Apr 1, 2026 | 18.40 | 18.90 | 17.85 | 18.90 | 18.90 | 5.00% | 42,000 |
| Mar 30, 2026 | 17.80 | 18.35 | 17.00 | 18.00 | 18.00 | 1.69% | 120,000 |
| Mar 27, 2026 | 18.55 | 19.60 | 17.25 | 17.70 | 17.70 | -5.85% | 84,000 |
| Mar 25, 2026 | 19.55 | 20.10 | 18.45 | 18.80 | 18.80 | -4.33% | 90,000 |
| Mar 24, 2026 | 21.40 | 21.40 | 19.55 | 19.65 | 19.65 | -5.07% | 54,000 |
| Mar 23, 2026 | 22.25 | 22.25 | 20.55 | 20.70 | 20.70 | -7.59% | 60,000 |
| Mar 20, 2026 | 24.00 | 24.00 | 22.25 | 22.40 | 22.40 | -7.44% | 60,000 |
| Mar 19, 2026 | 21.65 | 24.20 | 20.75 | 24.20 | 24.20 | 6.61% | 39,000 |
| Mar 18, 2026 | 23.45 | 23.75 | 22.50 | 22.70 | 22.70 | -5.22% | 72,000 |
| Mar 17, 2026 | 22.90 | 25.45 | 22.90 | 23.95 | 23.95 | 8.37% | 105,000 |
| Mar 16, 2026 | 18.45 | 22.10 | 18.45 | 22.10 | 22.10 | 19.78% | 243,000 |
| Mar 13, 2026 | 16.15 | 19.30 | 16.15 | 18.45 | 18.45 | 14.24% | 159,000 |
| Mar 12, 2026 | 17.00 | 17.10 | 16.10 | 16.15 | 16.15 | -4.15% | 27,000 |
| Mar 11, 2026 | 16.90 | 16.90 | 16.60 | 16.85 | 16.85 | -0.88% | 18,000 |
| Mar 10, 2026 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 7.59% | 18,000 |
| Mar 9, 2026 | 16.50 | 16.50 | 15.75 | 15.80 | 15.80 | -9.71% | 15,000 |
| Mar 6, 2026 | 17.40 | 17.80 | 17.40 | 17.50 | 17.50 | 0.29% | 27,000 |
| Mar 5, 2026 | 17.95 | 17.95 | 16.60 | 17.45 | 17.45 | 6.08% | 30,000 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | -3.24% | 6,000 |
| Mar 2, 2026 | 16.50 | 17.20 | 15.50 | 17.00 | 17.00 | 0.89% | 45,000 |
| Feb 27, 2026 | 16.55 | 17.00 | 16.55 | 16.85 | 16.85 | -1.17% | 18,000 |
| Feb 26, 2026 | 16.20 | 17.40 | 16.20 | 17.05 | 17.05 | - | 33,000 |
| Feb 25, 2026 | 17.05 | 17.15 | 16.95 | 17.05 | 17.05 | -3.94% | 21,000 |
| Feb 24, 2026 | 18.10 | 18.10 | 17.40 | 17.75 | 17.75 | -0.28% | 12,000 |
| Feb 23, 2026 | 18.00 | 18.00 | 17.55 | 17.80 | 17.80 | -1.66% | 15,000 |
| Feb 20, 2026 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | - | 21,000 |
| Feb 19, 2026 | 18.25 | 18.25 | 18.05 | 18.10 | 18.10 | -1.36% | 18,000 |
| Feb 18, 2026 | 18.35 | 18.45 | 18.10 | 18.35 | 18.35 | -0.81% | 15,000 |