Ganga Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.88	2.95	2.87	2.93	2.93	2.09%	87,037
Apr 28, 2026	2.94	2.94	2.85	2.87	2.87	1.41%	75,307
Apr 27, 2026	2.95	2.97	2.70	2.83	2.83	-1.74%	177,224
Apr 24, 2026	2.95	2.95	2.84	2.88	2.88	-0.35%	115,941
Apr 23, 2026	2.97	2.97	2.88	2.89	2.89	-1.37%	146,360
Apr 22, 2026	2.84	2.97	2.84	2.93	2.93	1.03%	198,688
Apr 21, 2026	2.93	2.98	2.81	2.90	2.90	0.35%	136,629
Apr 20, 2026	2.99	3.10	2.65	2.89	2.89	-3.67%	264,115
Apr 17, 2026	2.82	3.05	2.82	3.00	3.00	4.90%	482,616
Apr 16, 2026	2.80	2.90	2.77	2.86	2.86	3.25%	453,892
Apr 15, 2026	2.81	2.90	2.77	2.77	2.77	1.09%	380,155
Apr 13, 2026	2.59	2.80	2.59	2.74	2.74	1.11%	306,832
Apr 10, 2026	2.69	2.88	2.67	2.71	2.71	0.74%	339,721
Apr 9, 2026	2.63	2.73	2.62	2.69	2.69	-	106,744
Apr 8, 2026	2.65	2.70	2.62	2.69	2.69	4.26%	198,881
Apr 7, 2026	2.70	2.70	2.57	2.58	2.58	-1.90%	356,064
Apr 6, 2026	2.66	2.71	2.60	2.63	2.63	-1.13%	102,961
Apr 2, 2026	2.67	2.70	2.50	2.66	2.66	0.38%	99,818
Apr 1, 2026	2.45	2.69	2.43	2.65	2.65	11.34%	269,175
Mar 30, 2026	2.70	2.70	2.25	2.38	2.38	-8.46%	329,636
Mar 27, 2026	2.75	2.75	2.60	2.60	2.60	-2.99%	163,498
Mar 25, 2026	2.80	2.80	2.66	2.68	2.68	-2.19%	282,589
Mar 24, 2026	2.80	2.81	2.67	2.74	2.74	0.74%	296,150
Mar 23, 2026	2.79	2.82	2.70	2.72	2.72	-2.51%	169,060
Mar 20, 2026	2.82	2.85	2.73	2.79	2.79	-0.71%	135,110
Mar 19, 2026	2.86	2.86	2.80	2.81	2.81	-0.35%	84,046
Mar 18, 2026	2.79	2.87	2.79	2.82	2.82	0.71%	104,009
Mar 17, 2026	2.74	2.90	2.74	2.80	2.80	2.56%	184,455
Mar 16, 2026	2.83	2.88	2.71	2.73	2.73	-3.53%	277,585
Mar 13, 2026	2.80	2.88	2.80	2.83	2.83	-1.74%	178,518
Mar 12, 2026	2.93	2.93	2.80	2.88	2.88	1.05%	169,652
Mar 11, 2026	2.85	2.93	2.84	2.85	2.85	-	117,678
Mar 10, 2026	2.83	2.96	2.83	2.85	2.85	-2.06%	491,213
Mar 9, 2026	2.90	2.97	2.81	2.91	2.91	0.34%	237,909
Mar 6, 2026	2.80	3.09	2.79	2.90	2.90	2.47%	197,094
Mar 5, 2026	2.75	2.88	2.74	2.83	2.83	1.80%	252,197
Mar 4, 2026	2.85	2.85	2.72	2.78	2.78	-4.47%	211,852
Mar 2, 2026	2.95	2.95	2.80	2.91	2.91	-3.32%	315,817
Feb 27, 2026	2.97	3.04	2.97	3.01	3.01	0.67%	227,564
Feb 26, 2026	3.02	3.06	2.95	2.99	2.99	1.01%	148,776
Feb 25, 2026	2.95	3.07	2.95	2.96	2.96	1.02%	334,185
Feb 24, 2026	3.09	3.21	2.88	2.93	2.93	-2.98%	1,466,933
Feb 23, 2026	3.26	3.35	2.99	3.02	3.02	-5.33%	2,651,233
Feb 20, 2026	3.30	3.30	3.18	3.19	3.19	-0.62%	89,835
Feb 19, 2026	3.28	3.31	3.20	3.21	3.21	-0.31%	270,740
Feb 18, 2026	3.23	3.32	3.19	3.22	3.22	-0.31%	119,899
Feb 17, 2026	3.30	3.38	3.20	3.23	3.23	-2.12%	149,286
Feb 16, 2026	2.96	3.40	2.96	3.30	3.30	4.43%	827,551
Feb 13, 2026	3.22	3.30	3.01	3.16	3.16	2.27%	459,770
Feb 12, 2026	3.27	3.30	3.05	3.09	3.09	-5.21%	1,123,425