Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
117.50
+7.49 (6.81%)
Nov 11, 2026, 1:36 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026111.00117.96111.00117.50117.506.81%2,647
Nov 9, 2026112.00113.72109.46110.01110.01-2.21%606
Nov 8, 2026114.99114.99112.50112.50112.500.42%69
Nov 6, 2026116.00116.00109.19112.03112.03-4.56%1,218
Nov 5, 2026115.00117.96112.02117.38117.383.39%531
Nov 4, 2026118.00122.90112.01113.53113.53-3.70%5,079
Nov 3, 2026112.20117.90111.30117.89117.895.19%945
Nov 2, 2026114.53116.75112.02112.07112.07-2.15%198
Oct 30, 2026114.53117.70114.53114.53114.53-3
Oct 29, 2026114.53114.53114.53114.53114.530.49%99
Oct 28, 2026109.00116.41106.60113.97113.974.50%1,596
Oct 27, 2026110.90112.00108.70109.06109.06-0.18%631
Oct 26, 2026108.99110.98108.99109.26109.260.44%459
Oct 23, 2026109.10109.11105.00108.78108.78-0.82%508
Oct 22, 2026111.70114.50109.00109.68109.68-0.95%479
Oct 21, 2026112.00114.80105.21110.73110.73-2.27%1,642
Oct 19, 2026112.40116.00107.00113.30113.30-0.54%1,470
Oct 16, 2026117.00117.00103.35113.92113.92-1.82%9,919
Oct 15, 2026117.82117.82114.00116.03116.03-2.01%1,781
Oct 14, 2026114.99121.00114.98118.41118.415.25%7,986
Oct 13, 2026115.00115.00112.00112.50112.50-1.27%1,669
Oct 12, 2026113.97114.00112.20113.95113.95-0.02%802
Oct 9, 2026115.99115.99112.00113.97113.970.19%156
Oct 8, 2026113.01121.00113.01113.75113.75-0.18%7,456
Oct 7, 2026114.10115.07112.58113.96113.96-1.61%220
Oct 6, 2026112.78116.99112.77115.82115.822.62%3,461
Oct 5, 2026115.69115.69112.42112.86112.86-0.99%1,102
Oct 1, 2026112.40115.70112.20113.99113.991.41%1,092
Sep 30, 2026113.00113.01112.26112.40112.40-0.35%26
Sep 28, 2026115.18115.20112.00112.79112.79-1.59%338
Sep 25, 2026112.22116.99112.22114.61114.612.24%834
Sep 24, 2026114.50116.98112.00112.10112.10-3.05%2,357
Sep 23, 2026114.32117.00114.30115.63115.630.51%344
Sep 22, 2026114.28116.90114.20115.04115.040.74%67
Sep 21, 2026114.53116.87114.20114.20114.200.04%128
Sep 18, 2026116.79117.00114.15114.15114.150.97%669
Sep 17, 2026117.49117.49112.05113.05113.05-1.70%227
Sep 16, 2026113.52117.00113.00115.01115.011.31%403
Sep 15, 2026116.36116.89113.12113.52113.52-1.38%355
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