Ganga Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.99	2.01	1.91	1.92	1.92	-3.52%	306,990
Jul 17, 2026	1.96	2.04	1.92	1.99	1.99	1.53%	525,131
Jul 16, 2026	1.99	2.01	1.91	1.96	1.96	-1.01%	277,681
Jul 15, 2026	2.00	2.10	1.90	1.98	1.98	-1.00%	550,062
Jul 14, 2026	2.04	2.09	2.00	2.00	2.00	-4.76%	482,434
Jul 13, 2026	2.21	2.21	2.10	2.10	2.10	-4.98%	286,276
Jul 10, 2026	2.13	2.23	2.03	2.21	2.21	3.76%	967,242
Jul 9, 2026	2.13	2.18	2.06	2.13	2.13	-	276,087
Jul 8, 2026	2.30	2.34	2.10	2.13	2.13	-8.97%	1,176,368
Jul 7, 2026	2.48	2.50	2.28	2.34	2.34	-7.51%	1,381,730
Jul 6, 2026	2.45	2.65	2.45	2.53	2.53	2.85%	891,239
Jul 3, 2026	2.48	2.60	2.37	2.46	2.46	4.24%	798,447
Jul 2, 2026	2.33	2.36	2.32	2.36	2.36	19.80%	387,161
Jul 1, 2026	2.49	2.68	2.40	2.48	1.97	1.22%	703,751
Jun 30, 2026	2.41	2.49	2.40	2.45	1.95	2.08%	148,820
Jun 29, 2026	2.36	2.51	2.36	2.40	1.91	-	165,563
Jun 25, 2026	2.46	2.54	2.36	2.40	1.91	-2.83%	145,561
Jun 24, 2026	2.51	2.55	2.43	2.47	1.96	-0.80%	206,186
Jun 23, 2026	2.61	2.68	2.48	2.49	1.98	-7.43%	770,528
Jun 22, 2026	2.53	2.74	2.50	2.69	2.14	7.17%	2,141,021
Jun 19, 2026	2.49	2.58	2.49	2.51	1.99	-2.33%	106,682
Jun 18, 2026	2.54	2.58	2.48	2.57	2.04	1.18%	251,145
Jun 17, 2026	2.59	2.65	2.49	2.54	2.02	0.40%	521,982
Jun 16, 2026	2.65	2.69	2.50	2.53	2.01	-1.56%	400,346
Jun 15, 2026	2.60	2.71	2.47	2.57	2.04	1.58%	469,994
Jun 12, 2026	2.43	2.79	2.37	2.53	2.01	4.12%	883,324
Jun 11, 2026	2.42	2.47	2.20	2.43	1.93	0.41%	451,421
Jun 10, 2026	2.33	2.45	2.10	2.42	1.92	4.76%	687,226
Jun 9, 2026	2.31	2.34	2.28	2.31	1.83	1.32%	108,018
Jun 8, 2026	2.32	2.33	2.28	2.28	1.81	-2.15%	86,172
Jun 5, 2026	2.28	2.35	2.28	2.33	1.85	2.19%	167,176
Jun 4, 2026	2.31	2.33	2.03	2.28	1.81	-2.15%	272,856
Jun 3, 2026	2.35	2.35	2.30	2.33	1.85	-0.85%	118,660
Jun 2, 2026	2.34	2.37	2.28	2.35	1.87	0.43%	116,149
Jun 1, 2026	2.40	2.40	2.33	2.34	1.86	-0.85%	106,452
May 29, 2026	2.48	2.48	2.32	2.36	1.87	0.85%	505,886
May 27, 2026	2.34	2.42	2.30	2.34	1.86	-1.68%	313,946
May 26, 2026	2.47	2.47	2.36	2.38	1.89	-1.24%	430,833
May 25, 2026	2.41	2.48	2.41	2.41	1.91	-0.41%	73,313
May 22, 2026	2.49	2.50	2.40	2.42	1.92	-0.41%	276,474
May 21, 2026	2.51	2.51	2.40	2.43	1.93	-1.22%	216,642
May 20, 2026	2.48	2.50	2.41	2.46	1.95	1.65%	200,927
May 19, 2026	2.45	2.52	2.38	2.42	1.92	-0.82%	406,228
May 18, 2026	2.34	2.45	2.32	2.44	1.94	4.27%	754,055
May 15, 2026	2.55	2.60	2.30	2.34	1.86	-4.88%	1,363,418
May 14, 2026	2.44	2.69	2.39	2.46	1.95	0.82%	1,262,423
May 13, 2026	2.49	2.54	2.41	2.44	1.94	-2.40%	630,598
May 12, 2026	2.64	2.64	2.49	2.50	1.99	-3.85%	597,958
May 11, 2026	2.61	2.64	2.55	2.60	2.07	-0.38%	210,457
May 8, 2026	2.65	2.68	2.58	2.61	2.07	-1.51%	395,606