Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
121.93
-0.14 (-0.11%)
Aug 21, 2026, 3:29 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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