Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
118.99
+0.40 (0.34%)
Jul 8, 2026, 9:25 AM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2026117.80119.99117.00118.59118.59-1.63%3,476
Jul 6, 2026121.00121.00120.50120.56120.560.33%63
Jul 3, 2026120.99122.22117.50120.16120.160.19%3,271
Jul 2, 2026121.13121.13118.50119.93119.930.81%90
Jul 1, 2026118.14123.00116.00118.97118.970.69%2,108
Jun 30, 2026124.00124.00117.00118.16118.16-1.44%843
Jun 29, 2026119.00122.80118.65119.89119.89-0.28%864
Jun 25, 2026120.01124.40117.80120.23120.23-1.40%462
Jun 24, 2026123.20123.20120.41121.94121.94-0.04%326
Jun 23, 2026128.40128.40120.40121.99121.990.39%1,195
Jun 22, 2026120.00122.40120.00121.52121.521.74%514
Jun 19, 2026122.00122.00119.34119.44119.44-1.66%1,119
Jun 18, 2026123.80126.00120.63121.46121.46-1.44%1,418
Jun 17, 2026125.41126.80122.60123.24123.24-1.62%1,317
Jun 16, 2026123.41126.90122.00125.27125.271.51%1,640
Jun 15, 2026122.29130.00122.29123.41123.41-0.10%4,617
Jun 12, 2026117.30126.98117.30123.53123.534.13%5,814
Jun 11, 2026122.25122.25117.40118.63118.63-3.48%622
Jun 10, 2026121.39124.40121.39122.91122.911.25%381
Jun 9, 2026122.80134.80120.06121.39121.390.37%2,435
Jun 8, 2026120.99120.99120.10120.94120.940.34%393
Jun 5, 2026124.85124.85120.53120.53120.53-0.28%397
Jun 4, 2026120.80121.40116.10120.87120.87-1.11%1,761
Jun 3, 2026120.10124.90120.10122.23122.231.35%344
Jun 2, 2026124.40124.40120.39120.60120.60-0.55%878
Jun 1, 2026122.97125.89120.50121.27121.27-1.38%1,624
May 29, 2026124.79124.79122.42122.97122.970.70%431
May 27, 2026120.01126.39120.01122.11122.11-1.21%2,095
May 26, 2026123.00124.80121.11123.60123.600.46%607
May 25, 2026124.00125.70122.61123.03123.030.65%728
May 22, 2026123.50123.85121.00122.23122.230.27%950
May 21, 2026124.60125.99120.70121.90121.90-0.98%2,758
May 20, 2026126.00126.00123.10123.11123.11-0.63%311
May 19, 2026124.10128.78123.50123.89123.89-0.27%1,838
May 18, 2026130.64130.64122.25124.22124.22-6.31%6,510
May 15, 2026128.00144.00126.20132.58132.580.31%8,604
May 14, 2026128.20132.50128.20132.17132.170.98%2,295
May 13, 2026129.78132.85125.00130.89130.893.11%1,624
May 12, 2026128.70128.70122.25126.94126.940.63%2,225
May 11, 2026130.01130.70124.20126.14126.14-2.98%1,988
May 8, 2026128.70133.00126.30130.01130.010.96%2,055
May 7, 2026129.80129.80125.10128.78128.780.42%723
May 6, 2026126.50129.10126.20128.24128.240.42%682
May 5, 2026125.60132.06124.01127.71127.712.16%3,308
May 4, 2026119.25128.54119.25125.01125.01-2.01%1,520
Apr 30, 2026127.20128.89126.21127.58127.580.18%3,607
Apr 29, 2026129.74129.74124.20127.35127.35-0.38%11,093
Apr 28, 2026127.00132.33124.00127.84127.841.52%3,015
Apr 27, 2026124.00135.00124.00125.93125.930.03%6,651
Apr 24, 2026125.00128.10124.22125.89125.89-1.63%133