Ganges Securities Limited (NSE:GANGESSECU)
India · Delayed Price · Currency is INR 113.96
-1.86 (-1.61%)
Oct 7, 2026, 3:26 PM IST
Ganges Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 114.10 | 115.07 | 112.58 | 113.96 | 113.96 | -1.61% | 220 |
| Oct 6, 2026 | 112.78 | 116.99 | 112.77 | 115.82 | 115.82 | 2.62% | 3,461 |
| Oct 5, 2026 | 115.69 | 115.69 | 112.42 | 112.86 | 112.86 | -0.99% | 1,102 |
| Oct 1, 2026 | 112.40 | 115.70 | 112.20 | 113.99 | 113.99 | 1.41% | 1,092 |
| Sep 30, 2026 | 113.00 | 113.01 | 112.26 | 112.40 | 112.40 | -0.35% | 26 |
| Sep 28, 2026 | 115.18 | 115.20 | 112.00 | 112.79 | 112.79 | -1.59% | 338 |
| Sep 25, 2026 | 112.22 | 116.99 | 112.22 | 114.61 | 114.61 | 2.24% | 834 |
| Sep 24, 2026 | 114.50 | 116.98 | 112.00 | 112.10 | 112.10 | -3.05% | 2,357 |
| Sep 23, 2026 | 114.32 | 117.00 | 114.30 | 115.63 | 115.63 | 0.51% | 344 |
| Sep 22, 2026 | 114.28 | 116.90 | 114.20 | 115.04 | 115.04 | 0.74% | 67 |
| Sep 21, 2026 | 114.53 | 116.87 | 114.20 | 114.20 | 114.20 | 0.04% | 128 |
| Sep 18, 2026 | 116.79 | 117.00 | 114.15 | 114.15 | 114.15 | 0.97% | 669 |
| Sep 17, 2026 | 117.49 | 117.49 | 112.05 | 113.05 | 113.05 | -1.70% | 227 |
| Sep 16, 2026 | 113.52 | 117.00 | 113.00 | 115.01 | 115.01 | 1.31% | 403 |
| Sep 15, 2026 | 116.36 | 116.89 | 113.12 | 113.52 | 113.52 | -1.38% | 355 |
| Sep 11, 2026 | 118.00 | 118.00 | 115.00 | 115.11 | 115.11 | -0.44% | 541 |
| Sep 10, 2026 | 116.99 | 119.46 | 115.50 | 115.62 | 115.62 | -0.32% | 1,949 |
| Sep 9, 2026 | 120.80 | 120.80 | 114.05 | 115.99 | 115.99 | -2.23% | 8,609 |
| Sep 8, 2026 | 120.40 | 121.80 | 116.50 | 118.63 | 118.63 | -2.67% | 1,524 |
| Sep 7, 2026 | 118.01 | 123.00 | 117.83 | 121.89 | 121.89 | 2.68% | 4,328 |
| Sep 4, 2026 | 120.05 | 123.90 | 118.02 | 118.71 | 118.71 | -0.99% | 1,203 |
| Sep 3, 2026 | 120.00 | 120.00 | 119.35 | 119.90 | 119.90 | 1.72% | 2,101 |
| Sep 2, 2026 | 118.10 | 119.80 | 115.70 | 117.87 | 117.87 | -0.14% | 1,435 |
| Sep 1, 2026 | 118.00 | 121.01 | 116.40 | 118.03 | 118.03 | 0.29% | 3,685 |
| Aug 31, 2026 | 118.00 | 118.00 | 117.20 | 117.69 | 117.69 | 0.75% | 989 |
| Aug 28, 2026 | 117.71 | 120.79 | 116.67 | 116.81 | 116.81 | -0.76% | 194 |
| Aug 27, 2026 | 120.30 | 120.30 | 116.25 | 117.71 | 117.71 | -3.06% | 6,133 |
| Aug 26, 2026 | 122.00 | 122.00 | 120.10 | 121.43 | 121.43 | -1.60% | 2,501 |
| Aug 25, 2026 | 123.70 | 126.25 | 122.00 | 123.40 | 123.40 | 0.33% | 1,361 |
| Aug 24, 2026 | 122.80 | 123.90 | 122.00 | 122.99 | 122.99 | 0.87% | 9,046 |
| Aug 21, 2026 | 118.70 | 123.80 | 118.70 | 121.93 | 121.93 | -0.11% | 2,973 |
| Aug 20, 2026 | 123.90 | 123.90 | 120.10 | 122.07 | 122.07 | 2.60% | 6,826 |
| Aug 19, 2026 | 117.00 | 122.00 | 117.00 | 118.98 | 118.98 | -0.85% | 4,398 |
| Aug 18, 2026 | 120.85 | 123.40 | 119.00 | 120.00 | 120.00 | -0.26% | 4,251 |
| Aug 17, 2026 | 118.00 | 121.01 | 118.00 | 120.31 | 120.31 | 1.52% | 5,525 |
| Aug 14, 2026 | 116.61 | 119.75 | 116.45 | 118.51 | 118.51 | 1.97% | 266 |
| Aug 13, 2026 | 119.90 | 122.90 | 116.02 | 116.22 | 116.22 | -1.77% | 1,860 |
| Aug 12, 2026 | 117.00 | 119.00 | 113.00 | 118.31 | 118.31 | 0.21% | 5,927 |
| Aug 11, 2026 | 116.50 | 120.50 | 115.82 | 118.06 | 118.06 | 1.03% | 2,435 |
| Aug 10, 2026 | 120.10 | 120.10 | 116.40 | 116.86 | 116.86 | -0.97% | 444 |
| Aug 7, 2026 | 118.85 | 119.00 | 116.40 | 118.00 | 118.00 | -0.72% | 535 |
| Aug 6, 2026 | 120.23 | 122.49 | 118.10 | 118.85 | 118.85 | -1.67% | 1,647 |
| Aug 5, 2026 | 119.90 | 122.39 | 116.10 | 120.87 | 120.87 | 1.32% | 3,285 |
| Aug 4, 2026 | 120.00 | 121.50 | 116.20 | 119.30 | 119.30 | -0.58% | 1,734 |
| Aug 3, 2026 | 112.57 | 120.00 | 112.57 | 120.00 | 120.00 | 6.07% | 7,681 |
| Jul 31, 2026 | 115.10 | 115.10 | 113.00 | 113.13 | 113.13 | -0.94% | 676 |
| Jul 30, 2026 | 114.25 | 117.40 | 112.95 | 114.20 | 114.20 | -0.50% | 1,975 |
| Jul 29, 2026 | 116.50 | 116.50 | 113.10 | 114.77 | 114.77 | -2.48% | 1,422 |
| Jul 28, 2026 | 116.00 | 118.99 | 114.30 | 117.69 | 117.69 | 0.81% | 359 |
| Jul 27, 2026 | 118.07 | 118.07 | 116.00 | 116.75 | 116.75 | 0.44% | 39 |