Ganges Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	120.10	124.90	120.10	122.23	122.23	1.35%	344
Jun 2, 2026	124.40	124.40	120.39	120.60	120.60	-0.55%	878
Jun 1, 2026	122.97	125.89	120.50	121.27	121.27	-1.38%	1,624
May 29, 2026	124.79	124.79	122.42	122.97	122.97	0.70%	431
May 27, 2026	120.01	126.39	120.01	122.11	122.11	-1.21%	2,095
May 26, 2026	123.00	124.80	121.11	123.60	123.60	0.46%	607
May 25, 2026	124.00	125.70	122.61	123.03	123.03	0.65%	728
May 22, 2026	123.50	123.85	121.00	122.23	122.23	0.27%	950
May 21, 2026	124.60	125.99	120.70	121.90	121.90	-0.98%	2,758
May 20, 2026	126.00	126.00	123.10	123.11	123.11	-0.63%	311
May 19, 2026	124.10	128.78	123.50	123.89	123.89	-0.27%	1,838
May 18, 2026	130.64	130.64	122.25	124.22	124.22	-6.31%	6,510
May 15, 2026	128.00	144.00	126.20	132.58	132.58	0.31%	8,604
May 14, 2026	128.20	132.50	128.20	132.17	132.17	0.98%	2,295
May 13, 2026	129.78	132.85	125.00	130.89	130.89	3.11%	1,624
May 12, 2026	128.70	128.70	122.25	126.94	126.94	0.63%	2,225
May 11, 2026	130.01	130.70	124.20	126.14	126.14	-2.98%	1,988
May 8, 2026	128.70	133.00	126.30	130.01	130.01	0.96%	2,055
May 7, 2026	129.80	129.80	125.10	128.78	128.78	0.42%	723
May 6, 2026	126.50	129.10	126.20	128.24	128.24	0.42%	682
May 5, 2026	125.60	132.06	124.01	127.71	127.71	2.16%	3,308
May 4, 2026	119.25	128.54	119.25	125.01	125.01	-2.01%	1,520
Apr 30, 2026	127.20	128.89	126.21	127.58	127.58	0.18%	3,607
Apr 29, 2026	129.74	129.74	124.20	127.35	127.35	-0.38%	11,093
Apr 28, 2026	127.00	132.33	124.00	127.84	127.84	1.52%	3,015
Apr 27, 2026	124.00	135.00	124.00	125.93	125.93	0.03%	6,651
Apr 24, 2026	125.00	128.10	124.22	125.89	125.89	-1.63%	133
Apr 23, 2026	127.53	129.00	124.76	127.97	127.97	-0.02%	1,288
Apr 22, 2026	128.01	131.80	126.20	128.00	128.00	1.18%	1,430
Apr 21, 2026	123.30	135.00	123.30	126.51	126.51	0.81%	4,059
Apr 20, 2026	122.61	132.99	122.60	125.49	125.49	-0.24%	1,131
Apr 17, 2026	126.80	126.80	122.10	125.79	125.79	2.08%	566
Apr 16, 2026	127.00	127.10	121.20	123.23	123.23	-2.95%	1,127
Apr 15, 2026	125.01	128.39	123.50	126.97	126.97	4.59%	497
Apr 13, 2026	121.99	123.40	119.36	121.40	121.40	-1.82%	1,393
Apr 10, 2026	121.01	127.75	121.00	123.65	123.65	1.39%	3,203
Apr 9, 2026	120.00	123.25	118.00	121.96	121.96	3.94%	1,184
Apr 8, 2026	118.31	125.00	116.60	117.34	117.34	2.17%	3,525
Apr 7, 2026	118.00	118.00	111.51	114.85	114.85	0.98%	338
Apr 6, 2026	113.97	114.30	109.23	113.73	113.73	1.47%	1,298
Apr 2, 2026	109.26	114.39	109.26	112.08	112.08	1.55%	6,121
Apr 1, 2026	111.90	111.90	108.51	110.37	110.37	5.97%	741
Mar 30, 2026	110.00	110.00	103.31	104.15	104.15	-4.34%	4,649
Mar 27, 2026	110.01	114.39	106.70	108.87	108.87	-1.87%	12,929
Mar 25, 2026	110.01	116.40	108.00	110.95	110.95	3.53%	13,731
Mar 24, 2026	111.99	111.99	104.10	107.17	107.17	0.12%	2,543
Mar 23, 2026	113.01	113.01	105.05	107.04	107.04	-4.82%	1,720
Mar 20, 2026	111.50	114.88	109.00	112.46	112.46	1.35%	12,894
Mar 19, 2026	114.02	116.00	104.60	110.96	110.96	-2.48%	20,798
Mar 18, 2026	109.20	114.95	109.20	113.78	113.78	5.73%	11,468