Ganga Forging Limited (NSE:GANGAFORGE)
India · Delayed Price · Currency is INR 3.320
+0.270 (8.85%)
Sep 2, 2025, 3:29 PM IST
Ganga Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.08 | 3.14 | 3.00 | 3.02 | 3.02 | 0.33% | 470,375 |
| Aug 28, 2025 | 3.18 | 3.19 | 2.98 | 3.01 | 3.01 | -3.83% | 718,314 |
| Aug 26, 2025 | 3.35 | 3.47 | 3.03 | 3.13 | 3.13 | -6.85% | 623,987 |
| Aug 25, 2025 | 3.48 | 3.49 | 3.35 | 3.36 | 3.36 | -2.04% | 236,765 |
| Aug 22, 2025 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | 1.18% | 88,481 |
| Aug 21, 2025 | 3.48 | 3.48 | 3.36 | 3.39 | 3.39 | - | 112,964 |
| Aug 20, 2025 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | 0.59% | 88,683 |
| Aug 19, 2025 | 3.45 | 3.47 | 3.30 | 3.37 | 3.37 | -2.32% | 406,069 |
| Aug 18, 2025 | 3.41 | 3.49 | 3.41 | 3.45 | 3.45 | 1.17% | 102,855 |
| Aug 14, 2025 | 3.43 | 3.49 | 3.40 | 3.41 | 3.41 | -0.58% | 107,057 |
| Aug 13, 2025 | 3.55 | 3.63 | 3.41 | 3.43 | 3.43 | -3.38% | 325,248 |
| Aug 12, 2025 | 3.63 | 3.63 | 3.45 | 3.55 | 3.55 | -0.56% | 231,334 |
| Aug 11, 2025 | 3.57 | 3.58 | 3.44 | 3.57 | 3.57 | 4.08% | 181,566 |
| Aug 8, 2025 | 3.55 | 3.55 | 3.40 | 3.43 | 3.43 | -1.72% | 203,294 |
| Aug 7, 2025 | 3.50 | 3.54 | 3.47 | 3.49 | 3.49 | -0.57% | 92,580 |
| Aug 6, 2025 | 3.59 | 3.59 | 3.40 | 3.51 | 3.51 | -0.57% | 246,096 |
| Aug 5, 2025 | 3.67 | 3.67 | 3.50 | 3.53 | 3.53 | -1.94% | 194,095 |
| Aug 4, 2025 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | -1.37% | 136,681 |
| Aug 1, 2025 | 3.72 | 3.75 | 3.60 | 3.65 | 3.65 | 0.27% | 317,226 |
| Jul 31, 2025 | 3.73 | 3.73 | 3.62 | 3.64 | 3.64 | -1.09% | 128,216 |
| Jul 30, 2025 | 3.73 | 3.73 | 3.65 | 3.68 | 3.68 | 0.82% | 69,667 |
| Jul 29, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -0.27% | 118,788 |
| Jul 28, 2025 | 3.81 | 3.81 | 3.63 | 3.66 | 3.66 | -2.14% | 252,322 |
| Jul 25, 2025 | 3.87 | 3.87 | 3.65 | 3.74 | 3.74 | -1.58% | 364,449 |
| Jul 24, 2025 | 3.86 | 3.91 | 3.78 | 3.80 | 3.80 | -1.55% | 114,686 |
| Jul 23, 2025 | 3.89 | 3.94 | 3.80 | 3.86 | 3.86 | -0.26% | 162,570 |
| Jul 22, 2025 | 3.77 | 3.93 | 3.77 | 3.87 | 3.87 | 0.52% | 155,703 |
| Jul 21, 2025 | 3.93 | 4.09 | 3.75 | 3.85 | 3.85 | -2.04% | 1,087,324 |
| Jul 18, 2025 | 3.94 | 3.94 | 3.84 | 3.93 | 3.93 | 1.03% | 484,774 |
| Jul 17, 2025 | 3.85 | 3.95 | 3.81 | 3.89 | 3.89 | 2.37% | 303,332 |
| Jul 16, 2025 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | 1.60% | 208,993 |
| Jul 15, 2025 | 3.77 | 3.84 | 3.61 | 3.74 | 3.74 | 0.27% | 430,795 |
| Jul 14, 2025 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | 0.27% | 257,445 |
| Jul 11, 2025 | 3.82 | 3.83 | 3.68 | 3.72 | 3.72 | -2.11% | 277,073 |
| Jul 10, 2025 | 3.88 | 3.88 | 3.73 | 3.80 | 3.80 | -2.06% | 241,914 |
| Jul 9, 2025 | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | 0.52% | 213,044 |
| Jul 8, 2025 | 3.81 | 3.89 | 3.79 | 3.86 | 3.86 | 1.85% | 314,984 |
| Jul 7, 2025 | 3.86 | 3.86 | 3.75 | 3.79 | 3.79 | 0.53% | 300,461 |
| Jul 4, 2025 | 3.71 | 3.79 | 3.65 | 3.77 | 3.77 | 1.62% | 537,973 |
| Jul 3, 2025 | 3.60 | 3.79 | 3.44 | 3.71 | 3.71 | 2.77% | 1,097,906 |
| Jul 2, 2025 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.25% | 3,868,987 |
| Jul 1, 2025 | 3.92 | 3.99 | 3.71 | 3.81 | 3.81 | -2.56% | 1,684,896 |
| Jun 30, 2025 | 4.09 | 4.09 | 3.83 | 3.91 | 3.91 | -2.49% | 712,806 |
| Jun 27, 2025 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 171,604 |
| Jun 26, 2025 | 4.09 | 4.11 | 3.98 | 3.99 | 3.99 | -1.48% | 778,000 |
| Jun 25, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.50% | 244,448 |
| Jun 24, 2025 | 3.95 | 4.10 | 3.95 | 4.03 | 4.03 | 0.50% | 375,091 |
| Jun 23, 2025 | 4.11 | 4.13 | 3.99 | 4.01 | 4.01 | -2.43% | 320,958 |
| Jun 20, 2025 | 4.18 | 4.19 | 4.00 | 4.11 | 4.11 | 0.24% | 393,845 |
| Jun 19, 2025 | 4.29 | 4.29 | 4.07 | 4.10 | 4.10 | -3.76% | 361,077 |