Ganges Securities Limited (NSE:GANGESSECU)
India · Delayed Price · Currency is INR 154.58
-0.71 (-0.46%)
Sep 16, 2025, 3:28 PM IST
Ganges Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 157.99 | 159.00 | 154.02 | 154.58 | 154.58 | -0.46% | 5,406 |
| Sep 15, 2025 | 157.99 | 158.00 | 152.50 | 155.29 | 155.29 | -0.61% | 4,479 |
| Sep 12, 2025 | 165.00 | 165.00 | 154.44 | 156.25 | 156.25 | -1.05% | 3,349 |
| Sep 11, 2025 | 157.31 | 161.93 | 156.01 | 157.91 | 157.91 | -0.36% | 5,925 |
| Sep 10, 2025 | 168.50 | 168.50 | 158.00 | 158.48 | 158.48 | -2.05% | 1,884 |
| Sep 9, 2025 | 163.24 | 164.00 | 160.25 | 161.80 | 161.80 | 0.97% | 2,629 |
| Sep 8, 2025 | 169.99 | 169.99 | 155.20 | 160.25 | 160.25 | 2.08% | 5,439 |
| Sep 5, 2025 | 156.49 | 160.49 | 155.01 | 156.99 | 156.99 | 0.06% | 811 |
| Sep 4, 2025 | 161.00 | 163.51 | 155.05 | 156.90 | 156.90 | -1.33% | 4,035 |
| Sep 3, 2025 | 157.71 | 163.00 | 157.70 | 159.01 | 159.01 | -0.41% | 1,931 |
| Sep 2, 2025 | 162.70 | 162.70 | 158.25 | 159.66 | 159.66 | 1.33% | 2,212 |
| Sep 1, 2025 | 161.28 | 161.28 | 156.22 | 157.56 | 157.56 | -1.36% | 1,754 |
| Aug 29, 2025 | 164.39 | 164.39 | 155.00 | 159.74 | 159.74 | -0.62% | 981 |
| Aug 28, 2025 | 163.82 | 168.41 | 158.30 | 160.73 | 160.73 | -0.67% | 1,413 |
| Aug 26, 2025 | 164.27 | 170.10 | 156.80 | 161.82 | 161.82 | -2.05% | 3,964 |
| Aug 25, 2025 | 166.21 | 167.99 | 162.15 | 165.21 | 165.21 | -1.95% | 781 |
| Aug 22, 2025 | 167.62 | 171.90 | 167.51 | 168.49 | 168.49 | -0.75% | 775 |
| Aug 21, 2025 | 178.00 | 178.00 | 165.61 | 169.77 | 169.77 | 1.74% | 4,162 |
| Aug 20, 2025 | 170.39 | 170.39 | 164.05 | 166.86 | 166.86 | -0.93% | 10,158 |
| Aug 19, 2025 | 169.71 | 170.39 | 167.12 | 168.43 | 168.43 | -0.59% | 527 |
| Aug 18, 2025 | 168.00 | 170.00 | 164.02 | 169.43 | 169.43 | 0.79% | 2,654 |
| Aug 14, 2025 | 161.30 | 170.79 | 161.30 | 168.10 | 168.10 | 3.14% | 7,287 |
| Aug 13, 2025 | 152.27 | 168.80 | 151.80 | 162.99 | 162.99 | 7.05% | 4,337 |
| Aug 12, 2025 | 158.27 | 158.40 | 151.21 | 152.26 | 152.26 | -0.80% | 1,511 |
| Aug 11, 2025 | 158.67 | 159.24 | 149.62 | 153.49 | 153.49 | -1.53% | 2,783 |
| Aug 8, 2025 | 157.00 | 161.68 | 153.20 | 155.87 | 155.87 | 0.28% | 2,735 |
| Aug 7, 2025 | 156.01 | 162.80 | 155.00 | 155.44 | 155.44 | -1.77% | 2,271 |
| Aug 6, 2025 | 157.93 | 164.90 | 153.20 | 158.24 | 158.24 | 0.34% | 4,824 |
| Aug 5, 2025 | 159.56 | 164.90 | 155.60 | 157.71 | 157.71 | 1.18% | 779 |
| Aug 4, 2025 | 159.00 | 162.98 | 154.00 | 155.87 | 155.87 | -1.32% | 3,755 |
| Aug 1, 2025 | 157.65 | 170.97 | 154.25 | 157.95 | 157.95 | 0.20% | 2,423 |
| Jul 31, 2025 | 157.82 | 159.20 | 156.00 | 157.64 | 157.64 | 0.61% | 524 |
| Jul 30, 2025 | 157.02 | 164.03 | 155.05 | 156.68 | 156.68 | -0.98% | 3,976 |
| Jul 29, 2025 | 158.66 | 161.00 | 156.50 | 158.23 | 158.23 | 0.43% | 482 |
| Jul 28, 2025 | 163.34 | 163.78 | 155.21 | 157.56 | 157.56 | -2.68% | 465 |
| Jul 25, 2025 | 165.65 | 166.85 | 158.00 | 161.90 | 161.90 | -2.85% | 2,506 |
| Jul 24, 2025 | 167.28 | 169.10 | 163.00 | 166.65 | 166.65 | -0.06% | 3,166 |
| Jul 23, 2025 | 160.14 | 174.00 | 158.91 | 166.75 | 166.75 | 4.28% | 3,857 |
| Jul 22, 2025 | 165.07 | 165.07 | 158.00 | 159.90 | 159.90 | -1.00% | 2,733 |
| Jul 21, 2025 | 166.13 | 166.80 | 160.32 | 161.52 | 161.52 | -1.02% | 1,607 |
| Jul 18, 2025 | 165.01 | 166.18 | 162.62 | 163.19 | 163.19 | -0.27% | 1,150 |
| Jul 17, 2025 | 166.92 | 166.92 | 162.51 | 163.63 | 163.63 | 0.32% | 1,626 |
| Jul 16, 2025 | 167.47 | 167.90 | 162.00 | 163.10 | 163.10 | 0.21% | 4,107 |
| Jul 15, 2025 | 167.42 | 169.58 | 160.00 | 162.76 | 162.76 | -1.08% | 1,856 |
| Jul 14, 2025 | 170.00 | 170.00 | 162.20 | 164.53 | 164.53 | -1.66% | 1,106 |
| Jul 11, 2025 | 167.00 | 169.93 | 163.05 | 167.30 | 167.30 | -0.10% | 3,933 |
| Jul 10, 2025 | 169.22 | 176.00 | 165.50 | 167.47 | 167.47 | 0.27% | 13,138 |
| Jul 9, 2025 | 170.69 | 170.98 | 165.01 | 167.02 | 167.02 | 0.02% | 3,578 |
| Jul 8, 2025 | 169.43 | 172.00 | 163.99 | 166.98 | 166.98 | -1.45% | 3,181 |
| Jul 7, 2025 | 168.00 | 170.15 | 167.64 | 169.43 | 169.43 | 1.21% | 1,639 |