Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
115.16
-0.46 (-0.40%)
Sep 11, 2026, 3:29 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026118.00118.00115.00115.11115.11-0.44%541
Sep 10, 2026116.99119.46115.50115.62115.62-0.32%1,949
Sep 9, 2026120.80120.80114.05115.99115.99-2.23%8,609
Sep 8, 2026120.40121.80116.50118.63118.63-2.67%1,524
Sep 7, 2026118.01123.00117.83121.89121.892.68%4,328
Sep 4, 2026120.05123.90118.02118.71118.71-0.99%1,203
Sep 3, 2026120.00120.00119.35119.90119.901.72%2,101
Sep 2, 2026118.10119.80115.70117.87117.87-0.14%1,435
Sep 1, 2026118.00121.01116.40118.03118.030.29%3,685
Aug 31, 2026118.00118.00117.20117.69117.690.75%989
Aug 28, 2026117.71120.79116.67116.81116.81-0.76%194
Aug 27, 2026120.30120.30116.25117.71117.71-3.06%6,133
Aug 26, 2026122.00122.00120.10121.43121.43-1.60%2,501
Aug 25, 2026123.70126.25122.00123.40123.400.33%1,361
Aug 24, 2026122.80123.90122.00122.99122.990.87%9,046
Aug 21, 2026118.70123.80118.70121.93121.93-0.11%2,973
Aug 20, 2026123.90123.90120.10122.07122.072.60%6,826
Aug 19, 2026117.00122.00117.00118.98118.98-0.85%4,398
Aug 18, 2026120.85123.40119.00120.00120.00-0.26%4,251
Aug 17, 2026118.00121.01118.00120.31120.311.52%5,525
Aug 14, 2026116.61119.75116.45118.51118.511.97%266
Aug 13, 2026119.90122.90116.02116.22116.22-1.77%1,860
Aug 12, 2026117.00119.00113.00118.31118.310.21%5,927
Aug 11, 2026116.50120.50115.82118.06118.061.03%2,435
Aug 10, 2026120.10120.10116.40116.86116.86-0.97%444
Aug 7, 2026118.85119.00116.40118.00118.00-0.72%535
Aug 6, 2026120.23122.49118.10118.85118.85-1.67%1,647
Aug 5, 2026119.90122.39116.10120.87120.871.32%3,285
Aug 4, 2026120.00121.50116.20119.30119.30-0.58%1,734
Aug 3, 2026112.57120.00112.57120.00120.006.07%7,681
Jul 31, 2026115.10115.10113.00113.13113.13-0.94%676
Jul 30, 2026114.25117.40112.95114.20114.20-0.50%1,975
Jul 29, 2026116.50116.50113.10114.77114.77-2.48%1,422
Jul 28, 2026116.00118.99114.30117.69117.690.81%359
Jul 27, 2026118.07118.07116.00116.75116.750.44%39
Jul 24, 2026115.00117.00114.10116.24116.240.04%963
Jul 23, 2026117.11118.20115.31116.19116.190.18%1,836
Jul 22, 2026115.91117.00115.00115.98115.980.20%456
Jul 21, 2026116.20117.90114.50115.75115.75-0.14%1,425
Jul 20, 2026118.60118.60115.60115.91115.91-0.68%553
Jul 17, 2026119.80119.80115.41116.70116.70-1.93%3,315
Jul 16, 2026118.80119.00115.25119.00119.001.65%464
Jul 15, 2026117.00119.39116.60117.07117.07-1.20%347
Jul 14, 2026118.50118.50118.49118.49118.491.05%149
Jul 13, 2026121.00123.00116.36117.26117.26-0.03%1,198
Jul 10, 2026119.40120.80116.10117.29117.290.06%2,226
Jul 9, 2026115.40118.75115.40117.22117.222.08%1,901
Jul 8, 2026118.99127.00114.01114.83114.83-3.17%10,641
Jul 7, 2026117.80119.99117.00118.59118.59-1.63%3,476
Jul 6, 2026121.00121.00120.50120.56120.560.33%63