Ganges Securities Limited (NSE:GANGESSECU)
India · Delayed Price · Currency is INR 126.00
-3.79 (-2.92%)
Feb 19, 2026, 3:29 PM IST
Ganges Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 137.49 | 138.00 | 128.10 | 128.10 | - | -2.53% | 5,680 |
| Feb 17, 2026 | 132.03 | 133.00 | 127.00 | 131.43 | 131.43 | -2.09% | 464 |
| Feb 16, 2026 | 131.66 | 134.89 | 131.65 | 134.24 | 134.24 | 2.09% | 379 |
| Feb 13, 2026 | 133.80 | 133.80 | 127.11 | 131.49 | 131.49 | 0.24% | 1,539 |
| Feb 12, 2026 | 131.78 | 136.00 | 129.67 | 131.18 | 131.18 | -0.95% | 3,023 |
| Feb 11, 2026 | 131.60 | 134.50 | 128.00 | 132.44 | 132.44 | 0.64% | 2,420 |
| Feb 10, 2026 | 133.19 | 133.20 | 127.57 | 131.60 | 131.60 | 1.25% | 1,871 |
| Feb 9, 2026 | 127.40 | 130.50 | 125.10 | 129.97 | 129.97 | 3.54% | 1,315 |
| Feb 6, 2026 | 127.50 | 127.75 | 122.49 | 125.53 | 125.53 | 0.23% | 8,353 |
| Feb 5, 2026 | 130.00 | 130.00 | 122.00 | 125.24 | 125.24 | -1.07% | 1,445 |
| Feb 4, 2026 | 123.17 | 128.00 | 121.63 | 126.59 | 126.59 | 2.78% | 1,609 |
| Feb 3, 2026 | 128.49 | 128.50 | 121.00 | 123.16 | 123.16 | 1.77% | 3,506 |
| Feb 2, 2026 | 122.40 | 122.40 | 118.00 | 121.02 | 121.02 | -1.26% | 841 |
| Feb 1, 2026 | 122.01 | 124.00 | 117.00 | 122.56 | 122.56 | 2.91% | 3,525 |
| Jan 30, 2026 | 122.40 | 125.00 | 117.00 | 119.10 | 119.10 | -2.01% | 13,443 |
| Jan 29, 2026 | 122.50 | 123.99 | 120.00 | 121.54 | 121.54 | 1.57% | 2,470 |
| Jan 28, 2026 | 126.40 | 126.40 | 119.05 | 119.66 | 119.66 | -0.82% | 7,038 |
| Jan 27, 2026 | 121.00 | 125.90 | 118.00 | 120.65 | 120.65 | -1.87% | 15,192 |
| Jan 23, 2026 | 122.20 | 123.80 | 120.50 | 122.95 | 122.95 | 1.21% | 5,046 |
| Jan 22, 2026 | 122.00 | 124.79 | 121.00 | 121.48 | 121.48 | 1.09% | 1,764 |
| Jan 21, 2026 | 125.63 | 127.99 | 119.10 | 120.17 | 120.17 | -4.35% | 8,991 |
| Jan 20, 2026 | 129.26 | 129.28 | 120.55 | 125.63 | 125.63 | -2.81% | 7,550 |
| Jan 19, 2026 | 132.00 | 134.49 | 125.00 | 129.26 | 129.26 | 1.08% | 4,183 |
| Jan 16, 2026 | 133.00 | 133.00 | 126.16 | 127.88 | 127.88 | 1.16% | 1,494 |
| Jan 14, 2026 | 123.81 | 130.55 | 123.80 | 126.41 | 126.41 | -0.11% | 2,104 |
| Jan 13, 2026 | 127.82 | 130.00 | 125.50 | 126.55 | 126.55 | -0.67% | 1,839 |
| Jan 12, 2026 | 135.00 | 135.00 | 126.10 | 127.40 | 127.40 | -1.47% | 4,635 |
| Jan 9, 2026 | 135.89 | 135.89 | 128.20 | 129.30 | 129.30 | -1.52% | 3,936 |
| Jan 8, 2026 | 135.01 | 135.01 | 130.05 | 131.29 | 131.29 | -1.96% | 2,655 |
| Jan 7, 2026 | 135.52 | 137.00 | 132.00 | 133.91 | 133.91 | -2.90% | 9,538 |
| Jan 6, 2026 | 134.00 | 138.00 | 134.00 | 137.91 | 137.91 | 0.92% | 932 |
| Jan 5, 2026 | 139.99 | 140.00 | 134.04 | 136.65 | 136.65 | 0.79% | 2,157 |
| Jan 2, 2026 | 141.50 | 146.99 | 135.00 | 135.58 | 135.58 | -1.08% | 8,106 |
| Jan 1, 2026 | 134.67 | 139.00 | 133.01 | 137.06 | 137.06 | 1.77% | 194 |
| Dec 31, 2025 | 137.50 | 139.74 | 133.10 | 134.67 | 134.67 | -1.73% | 3,782 |
| Dec 30, 2025 | 135.31 | 140.10 | 132.05 | 137.04 | 137.04 | 1.53% | 4,077 |
| Dec 29, 2025 | 135.00 | 140.50 | 134.05 | 134.98 | 134.98 | -1.99% | 754 |
| Dec 26, 2025 | 140.01 | 140.01 | 135.05 | 137.72 | 137.72 | 0.07% | 1,424 |
| Dec 24, 2025 | 141.88 | 141.88 | 136.60 | 137.63 | 137.63 | -1.10% | 4,643 |
| Dec 23, 2025 | 140.10 | 140.90 | 135.00 | 139.16 | 139.16 | -0.64% | 3,045 |
| Dec 22, 2025 | 143.50 | 144.99 | 139.00 | 140.05 | 140.05 | -0.67% | 1,647 |
| Dec 19, 2025 | 139.90 | 141.79 | 138.00 | 140.99 | 140.99 | 0.11% | 681 |
| Dec 18, 2025 | 140.40 | 142.93 | 139.00 | 140.83 | 140.83 | 2.12% | 1,001 |
| 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 |