Ganga Forging Limited (NSE:GANGAFORGE)
India · Delayed Price · Currency is INR 1.520
-0.030 (-1.94%)
Sep 24, 2026, 2:44 PM IST
Ganga Forging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.56 | 1.57 | 1.51 | 1.51 | - | -2.58% | 2,313,609 |
| 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 |
| Aug 28, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -4.73% | 11,863,316 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 1,953,251 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 1,441,108 |
| Aug 25, 2026 | 1.86 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 18,772,857 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 928,741 |
| Aug 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -4.65% | 846,239 |
| Aug 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 968,342 |
| Aug 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.64% | 566,710 |
| Aug 18, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.82% | 668,638 |
| Aug 17, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -4.96% | 1,959,307 |
| Aug 14, 2026 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | 4.38% | 40,584,666 |
| Aug 13, 2026 | 2.51 | 2.52 | 2.51 | 2.51 | 2.51 | 4.58% | 29,495,765 |
| Aug 12, 2026 | 2.40 | 2.41 | 2.40 | 2.40 | 2.40 | 4.35% | 18,650,121 |
| Aug 11, 2026 | 2.30 | 2.31 | 2.30 | 2.30 | 2.30 | 4.55% | 15,372,827 |
| Aug 10, 2026 | 2.15 | 2.21 | 2.15 | 2.20 | 2.20 | 4.27% | 13,503,988 |
| Aug 7, 2026 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 4.46% | 11,225,579 |
| Aug 6, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 4.12% | 12,184,856 |
| Aug 5, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | 4.30% | 13,483,414 |
| Aug 4, 2026 | 1.79 | 1.87 | 1.78 | 1.86 | 1.86 | 3.91% | 12,736,301 |
| Aug 3, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 766,871 |
| Jul 31, 2026 | 1.73 | 1.83 | 1.71 | 1.77 | 1.77 | -1.12% | 1,016,929 |
| Jul 30, 2026 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | - | 927,871 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 4.68% | 1,687,840 |
| Jul 28, 2026 | 1.69 | 1.76 | 1.64 | 1.71 | 1.71 | 1.79% | 996,054 |
| Jul 27, 2026 | 1.59 | 1.72 | 1.59 | 1.68 | 1.68 | 0.60% | 13,472,825 |
| Jul 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 2,448,338 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | 389,040 |
| Jul 22, 2026 | 1.92 | 1.93 | 1.83 | 1.84 | 1.84 | -2.65% | 193,381 |
| Jul 21, 2026 | 1.98 | 1.99 | 1.83 | 1.89 | 1.89 | -1.56% | 336,004 |
| 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 |