Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
113.01
-1.19 (-1.04%)
Jul 31, 2026, 2:42 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026115.10115.10115.00115.00-0.70%27
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
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