Ganga Forging Limited (NSE:GANGAFORGE)
India · Delayed Price · Currency is INR 1.330
-0.010 (-0.75%)
Nov 11, 2026, 2:44 PM IST
Ganga Forging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 846,708 |
| Nov 9, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 859,087 |
| Nov 8, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 830,263 |
| Nov 6, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 1,876,836 |
| Nov 5, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | - | 1,257,917 |
| Nov 4, 2026 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 2,036,277 |
| Nov 3, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 2,316,108 |
| Nov 2, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 1,153,989 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 1,255,763 |
| Oct 29, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | 1.46% | 2,263,128 |
| Oct 28, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 2,605,943 |
| Oct 27, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 2.19% | 984,761 |
| Oct 26, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -2.14% | 1,175,492 |
| Oct 23, 2026 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 1.45% | 2,536,008 |
| Oct 22, 2026 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 1,352,646 |
| Oct 21, 2026 | 1.45 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 2,390,404 |
| Oct 19, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 2.07% | 1,851,044 |
| Oct 16, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 1,700,665 |
| Oct 15, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 1,131,613 |
| Oct 14, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 4.08% | 5,453,652 |
| Oct 13, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 712,866 |
| Oct 12, 2026 | 1.51 | 1.54 | 1.43 | 1.48 | 1.48 | - | 1,388,872 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 1,199,220 |
| Oct 8, 2026 | 1.59 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 2,647,191 |
| Oct 7, 2026 | 1.53 | 1.59 | 1.49 | 1.58 | 1.58 | 3.95% | 3,374,924 |
| Oct 6, 2026 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 4.11% | 2,034,924 |
| Oct 5, 2026 | 1.48 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 1,264,085 |
| Oct 1, 2026 | 1.54 | 1.58 | 1.47 | 1.48 | 1.48 | -3.90% | 2,856,361 |
| Sep 30, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | 4.76% | 1,174,893 |
| Sep 29, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 5.00% | 1,779,126 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 2,988,270 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 3,359,674 |
| Sep 24, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 2,658,153 |
| Sep 23, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 2,172,488 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,700,312 |
| Sep 21, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 1.94% | 2,230,854 |
| Sep 18, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 1,827,820 |
| Sep 17, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 1,480,904 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 1,340,813 |
| Sep 15, 2026 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | 3.16% | 5,791,282 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 4,435,014 |
| Sep 10, 2026 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | 0.63% | 3,183,731 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | - | 2,752,465 |
| Sep 8, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 3,936,325 |
| Sep 7, 2026 | 1.70 | 1.76 | 1.62 | 1.63 | 1.63 | -2.98% | 6,103,756 |
| Sep 4, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -4.55% | 8,689,563 |
| Sep 3, 2026 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 7,489,255 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | 4.52% | 7,078,382 |
| Sep 1, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 4.73% | 2,248,677 |
| Aug 31, 2026 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | 4.97% | 13,742,610 |