Skip to main content
logo
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
132.85
+5.91 (4.66%)
May 13, 2026, 3:29 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 23, 2026127.53129.00124.76127.97127.97-0.02%1,288
Apr 22, 2026128.01131.80126.20128.00128.001.18%1,430
Apr 21, 2026123.30135.00123.30126.51126.510.81%4,059
Apr 20, 2026122.61132.99122.60125.49125.49-0.24%1,131
Apr 17, 2026126.80126.80122.10125.79125.792.08%566
Apr 16, 2026127.00127.10121.20123.23123.23-2.95%1,127
Apr 15, 2026125.01128.39123.50126.97126.974.59%497
Apr 13, 2026121.99123.40119.36121.40121.40-1.82%1,393
Apr 10, 2026121.01127.75121.00123.65123.651.39%3,203
Apr 9, 2026120.00123.25118.00121.96121.963.94%1,184
Apr 8, 2026118.31125.00116.60117.34117.342.17%3,525
Apr 7, 2026118.00118.00111.51114.85114.850.98%338
Apr 6, 2026113.97114.30109.23113.73113.731.47%1,298
Apr 2, 2026109.26114.39109.26112.08112.081.55%6,121
Apr 1, 2026111.90111.90108.51110.37110.375.97%741
Mar 30, 2026110.00110.00103.31104.15104.15-4.34%4,649
Mar 27, 2026110.01114.39106.70108.87108.87-1.87%12,929
Mar 25, 2026110.01116.40108.00110.95110.953.53%13,731
Mar 24, 2026111.99111.99104.10107.17107.170.12%2,543
Mar 23, 2026113.01113.01105.05107.04107.04-4.82%1,720
Mar 20, 2026111.50114.88109.00112.46112.461.35%12,894
Mar 19, 2026114.02116.00104.60110.96110.96-2.48%20,798
Mar 18, 2026109.20114.95109.20113.78113.785.73%11,468
Mar 17, 2026108.01115.39106.10107.61107.61-2.76%5,729
Mar 16, 2026116.00117.36105.30110.66110.66-3.19%11,569
Mar 13, 2026121.01125.70114.05114.31114.31-4.73%1,515
Mar 12, 2026117.41124.10117.16119.98119.980.54%4,696
Mar 11, 2026124.39125.58116.59119.34119.34-0.12%2,327
Mar 10, 2026123.39123.39115.05119.48119.481.57%1,483
Mar 9, 2026118.65118.65113.20117.63117.63-0.85%5,754
Mar 6, 2026122.01124.69118.60118.64118.64-1.74%395
Mar 5, 2026127.79127.79120.00120.74120.74-1.05%2,170
Mar 4, 2026119.41129.99119.40122.02122.02-0.20%1,486
Mar 2, 2026120.20128.99119.01122.27122.27-1.18%4,150
Feb 27, 2026129.79129.80123.31123.73123.73-4.78%1,787
Feb 26, 2026133.48133.99125.40129.94129.94-0.02%1,517
Feb 25, 2026132.91133.00125.41129.97129.975.67%2,200