Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
109.28
+5.13 (4.93%)
Apr 1, 2026, 3:18 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026110.00110.00103.31104.15104.15-4.34%4,649
Mar 27, 2026110.01114.39106.70108.87108.87-1.87%12,929
Mar 25, 2026110.01116.40108.00110.95110.953.53%13,731
Mar 24, 2026111.99111.99104.10107.17107.170.12%2,543
Mar 23, 2026113.01113.01105.05107.04107.04-4.82%1,720
Mar 20, 2026111.50114.88109.00112.46112.461.35%12,894
Mar 19, 2026114.02116.00104.60110.96110.96-2.48%20,798
Mar 18, 2026109.20114.95109.20113.78113.785.73%11,468
Mar 17, 2026108.01115.39106.10107.61107.61-2.76%5,729
Mar 16, 2026116.00117.36105.30110.66110.66-3.19%11,569
Mar 13, 2026121.01125.70114.05114.31114.31-4.73%1,515
Mar 12, 2026117.41124.10117.16119.98119.980.54%4,696
Mar 11, 2026124.39125.58116.59119.34119.34-0.12%2,327
Mar 10, 2026123.39123.39115.05119.48119.481.57%1,483
Mar 9, 2026118.65118.65113.20117.63117.63-0.85%5,754
Mar 6, 2026122.01124.69118.60118.64118.64-1.74%395
Mar 5, 2026127.79127.79120.00120.74120.74-1.05%2,170
Mar 4, 2026119.41129.99119.40122.02122.02-0.20%1,486
Mar 2, 2026120.20128.99119.01122.27122.27-1.18%4,150
Feb 27, 2026129.79129.80123.31123.73123.73-4.78%1,787
Feb 26, 2026133.48133.99125.40129.94129.94-0.02%1,517
Feb 25, 2026132.91133.00125.41129.97129.975.67%2,200
Feb 24, 2026126.85129.00122.11123.00123.00-3.96%3,027
Feb 23, 2026129.98129.99125.18128.07128.07-1.48%1,860
Feb 20, 2026126.02136.39126.02129.99129.993.15%2,507
Feb 19, 2026136.99136.99125.10126.02126.02-2.90%2,237
Feb 18, 2026137.49138.00128.10129.79129.79-1.25%5,503
Feb 17, 2026132.03133.00127.00131.43131.43-2.09%464
Feb 16, 2026131.66134.89131.65134.24134.242.09%379
Feb 13, 2026133.80133.80127.11131.49131.490.24%1,539
Feb 12, 2026131.78136.00129.67131.18131.18-0.95%3,023
Feb 11, 2026131.60134.50128.00132.44132.440.64%2,420
Feb 10, 2026133.19133.20127.57131.60131.601.25%1,871
Feb 9, 2026127.40130.50125.10129.97129.973.54%1,315
Feb 6, 2026127.50127.75122.49125.53125.530.23%8,353
Feb 5, 2026130.00130.00122.00125.24125.24-1.07%1,445
Feb 4, 2026123.17128.00121.63126.59126.592.78%1,609
Feb 3, 2026128.49128.50121.00123.16123.161.77%3,506
Feb 2, 2026122.40122.40118.00121.02121.02-1.26%841
Feb 1, 2026122.01124.00117.00122.56122.562.91%3,525
Jan 30, 2026122.40125.00117.00119.10119.10-2.01%13,443
Jan 29, 2026122.50123.99120.00121.54121.541.57%2,470
Jan 28, 2026126.40126.40119.05119.66119.66-0.82%7,038
Jan 27, 2026121.00125.90118.00120.65120.65-1.87%15,192
Jan 23, 2026122.20123.80120.50122.95122.951.21%5,046
Jan 22, 2026122.00124.79121.00121.48121.481.09%1,764
Jan 21, 2026125.63127.99119.10120.17120.17-4.35%8,991
Jan 20, 2026129.26129.28120.55125.63125.63-2.81%7,550
Jan 19, 2026132.00134.49125.00129.26129.261.08%4,183
Jan 16, 2026133.00133.00126.16127.88127.881.16%1,494