Ganges Securities Limited (NSE:GANGESSECU)
India · Delayed Price · Currency is INR 137.29
-5.86 (-4.09%)
Dec 17, 2025, 3:29 PM IST
Ganges Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 143.00 | 147.96 | 137.29 | 137.90 | 137.90 | -3.67% | 7,724 |
| Dec 16, 2025 | 143.51 | 145.04 | 141.99 | 143.15 | 143.15 | 1.50% | 2,210 |
| Dec 15, 2025 | 144.01 | 144.01 | 140.25 | 141.03 | 141.03 | -0.77% | 960 |
| Dec 12, 2025 | 143.01 | 144.87 | 141.40 | 142.12 | 142.12 | 0.55% | 10,954 |
| Dec 11, 2025 | 146.01 | 147.00 | 140.00 | 141.34 | 141.34 | -2.21% | 4,365 |
| Dec 10, 2025 | 143.70 | 146.01 | 143.70 | 144.53 | 144.53 | -0.67% | 1,186 |
| Dec 9, 2025 | 146.01 | 149.99 | 143.11 | 145.50 | 145.50 | -0.79% | 2,040 |
| Dec 8, 2025 | 149.99 | 151.50 | 146.00 | 146.66 | 146.66 | -1.39% | 3,532 |
| Dec 5, 2025 | 146.20 | 151.73 | 146.01 | 148.73 | 148.73 | -0.51% | 2,197 |
| Dec 4, 2025 | 148.00 | 149.99 | 147.00 | 149.49 | 149.49 | 1.69% | 464 |
| Dec 3, 2025 | 151.90 | 151.99 | 146.54 | 147.00 | 147.00 | -1.36% | 2,780 |
| Dec 2, 2025 | 149.00 | 152.35 | 148.49 | 149.03 | 149.03 | 0.31% | 169 |
| Dec 1, 2025 | 148.01 | 153.55 | 148.00 | 148.57 | 148.57 | -0.93% | 657 |
| Nov 28, 2025 | 150.00 | 152.90 | 148.01 | 149.96 | 149.96 | -1.88% | 7,656 |
| Nov 27, 2025 | 149.41 | 153.68 | 148.30 | 152.83 | 152.83 | 1.03% | 523 |
| Nov 26, 2025 | 154.29 | 157.95 | 149.32 | 151.27 | 151.27 | 1.48% | 1,482 |
| Nov 25, 2025 | 155.00 | 155.90 | 146.60 | 149.06 | 149.06 | -2.55% | 2,537 |
| Nov 24, 2025 | 148.51 | 156.00 | 148.51 | 152.96 | 152.96 | 1.11% | 459 |
| Nov 21, 2025 | 154.99 | 157.33 | 150.80 | 151.28 | 151.28 | -1.03% | 3,997 |
| Nov 20, 2025 | 156.31 | 159.00 | 151.25 | 152.86 | 152.86 | -2.21% | 2,861 |
| Nov 19, 2025 | 155.50 | 164.70 | 155.50 | 156.32 | 156.32 | -0.25% | 1,841 |
| Nov 18, 2025 | 150.91 | 158.79 | 150.21 | 156.71 | 156.71 | 3.27% | 3,320 |
| Nov 17, 2025 | 148.12 | 157.84 | 148.12 | 151.75 | 151.75 | 0.11% | 750 |
| Nov 14, 2025 | 156.99 | 157.49 | 151.00 | 151.59 | 151.59 | -1.33% | 1,157 |
| Nov 13, 2025 | 148.01 | 155.00 | 147.00 | 153.63 | 153.63 | 1.52% | 5,925 |
| Nov 12, 2025 | 153.70 | 153.70 | 150.01 | 151.33 | 151.33 | -0.72% | 947 |
| Nov 11, 2025 | 148.51 | 153.49 | 144.91 | 152.42 | 152.42 | 2.79% | 5,992 |
| Nov 10, 2025 | 154.00 | 154.00 | 146.04 | 148.29 | 148.29 | -1.61% | 783 |
| Nov 7, 2025 | 149.20 | 154.39 | 147.00 | 150.71 | 150.71 | 0.23% | 544 |
| Nov 6, 2025 | 152.50 | 155.40 | 149.60 | 150.36 | 150.36 | -1.21% | 1,346 |
| Nov 4, 2025 | 155.65 | 157.99 | 151.05 | 152.20 | 152.20 | -2.76% | 3,244 |
| Nov 3, 2025 | 157.97 | 157.97 | 153.36 | 156.52 | 156.52 | 0.17% | 1,988 |
| Oct 31, 2025 | 158.00 | 159.50 | 156.00 | 156.26 | 156.26 | -0.08% | 682 |
| Oct 30, 2025 | 158.00 | 161.80 | 155.11 | 156.39 | 156.39 | -1.04% | 5,766 |
| Oct 29, 2025 | 160.00 | 162.49 | 157.75 | 158.03 | 158.03 | -2.54% | 2,376 |
| Oct 28, 2025 | 160.15 | 164.19 | 157.03 | 162.15 | 162.15 | 1.25% | 4,007 |
| Oct 27, 2025 | 161.99 | 165.00 | 159.80 | 160.15 | 160.15 | 0.23% | 5,837 |
| Oct 24, 2025 | 159.36 | 167.00 | 158.61 | 159.79 | 159.79 | 0.28% | 17,339 |
| Oct 23, 2025 | 159.00 | 164.90 | 156.00 | 159.35 | 159.35 | 0.89% | 17,859 |
| Oct 21, 2025 | 158.00 | 159.69 | 154.25 | 157.94 | 157.94 | 0.61% | 3,380 |
| Oct 20, 2025 | 158.33 | 162.40 | 153.01 | 156.98 | 156.98 | -0.85% | 18,339 |
| Oct 17, 2025 | 155.95 | 178.15 | 148.61 | 158.33 | 158.33 | 6.65% | 281,441 |
| Oct 16, 2025 | 149.21 | 152.00 | 148.25 | 148.46 | 148.46 | -0.99% | 995 |
| Oct 15, 2025 | 150.94 | 150.96 | 146.03 | 149.95 | 149.95 | 1.49% | 3,030 |
| Oct 14, 2025 | 151.01 | 151.01 | 147.01 | 147.75 | 147.75 | -1.22% | 474 |
| Oct 13, 2025 | 152.95 | 152.99 | 148.00 | 149.57 | 149.57 | -1.78% | 1,716 |
| Oct 10, 2025 | 150.92 | 153.49 | 150.00 | 152.28 | 152.28 | 0.90% | 625 |
| Oct 9, 2025 | 149.21 | 154.90 | 148.20 | 150.92 | 150.92 | -0.24% | 4,390 |
| Oct 8, 2025 | 151.88 | 154.98 | 148.00 | 151.28 | 151.28 | -0.21% | 4,085 |
| Oct 7, 2025 | 151.01 | 153.82 | 147.10 | 151.60 | 151.60 | 1.71% | 3,751 |