Ganges Securities Limited (NSE:GANGESSECU)
India · Delayed Price · Currency is INR 128.00
+1.49 (1.18%)
Apr 22, 2026, 3:29 PM IST
Ganges Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 128.01 | 131.80 | 126.20 | 128.00 | 128.00 | 1.18% | 1,430 |
| Apr 21, 2026 | 123.30 | 135.00 | 123.30 | 126.51 | 126.51 | 0.81% | 4,059 |
| Apr 20, 2026 | 122.61 | 132.99 | 122.60 | 125.49 | 125.49 | -0.24% | 1,131 |
| Apr 17, 2026 | 126.80 | 126.80 | 122.10 | 125.79 | 125.79 | 2.08% | 566 |
| Apr 16, 2026 | 127.00 | 127.10 | 121.20 | 123.23 | 123.23 | -2.95% | 1,127 |
| Apr 15, 2026 | 125.01 | 128.39 | 123.50 | 126.97 | 126.97 | 4.59% | 497 |
| Apr 13, 2026 | 121.99 | 123.40 | 119.36 | 121.40 | 121.40 | -1.82% | 1,393 |
| Apr 10, 2026 | 121.01 | 127.75 | 121.00 | 123.65 | 123.65 | 1.39% | 3,203 |
| Apr 9, 2026 | 120.00 | 123.25 | 118.00 | 121.96 | 121.96 | 3.94% | 1,184 |
| Apr 8, 2026 | 118.31 | 125.00 | 116.60 | 117.34 | 117.34 | 2.17% | 3,525 |
| Apr 7, 2026 | 118.00 | 118.00 | 111.51 | 114.85 | 114.85 | 0.98% | 338 |
| Apr 6, 2026 | 113.97 | 114.30 | 109.23 | 113.73 | 113.73 | 1.47% | 1,298 |
| Apr 2, 2026 | 109.26 | 114.39 | 109.26 | 112.08 | 112.08 | 1.55% | 6,121 |
| Apr 1, 2026 | 111.90 | 111.90 | 108.51 | 110.37 | 110.37 | 5.97% | 741 |
| Mar 30, 2026 | 110.00 | 110.00 | 103.31 | 104.15 | 104.15 | -4.34% | 4,649 |
| Mar 27, 2026 | 110.01 | 114.39 | 106.70 | 108.87 | 108.87 | -1.87% | 12,929 |
| Mar 25, 2026 | 110.01 | 116.40 | 108.00 | 110.95 | 110.95 | 3.53% | 13,731 |
| Mar 24, 2026 | 111.99 | 111.99 | 104.10 | 107.17 | 107.17 | 0.12% | 2,543 |
| Mar 23, 2026 | 113.01 | 113.01 | 105.05 | 107.04 | 107.04 | -4.82% | 1,720 |
| Mar 20, 2026 | 111.50 | 114.88 | 109.00 | 112.46 | 112.46 | 1.35% | 12,894 |
| Mar 19, 2026 | 114.02 | 116.00 | 104.60 | 110.96 | 110.96 | -2.48% | 20,798 |
| Mar 18, 2026 | 109.20 | 114.95 | 109.20 | 113.78 | 113.78 | 5.73% | 11,468 |
| Mar 17, 2026 | 108.01 | 115.39 | 106.10 | 107.61 | 107.61 | -2.76% | 5,729 |
| Mar 16, 2026 | 116.00 | 117.36 | 105.30 | 110.66 | 110.66 | -3.19% | 11,569 |
| Mar 13, 2026 | 121.01 | 125.70 | 114.05 | 114.31 | 114.31 | -4.73% | 1,515 |
| Mar 12, 2026 | 117.41 | 124.10 | 117.16 | 119.98 | 119.98 | 0.54% | 4,696 |
| Mar 11, 2026 | 124.39 | 125.58 | 116.59 | 119.34 | 119.34 | -0.12% | 2,327 |
| Mar 10, 2026 | 123.39 | 123.39 | 115.05 | 119.48 | 119.48 | 1.57% | 1,483 |
| Mar 9, 2026 | 118.65 | 118.65 | 113.20 | 117.63 | 117.63 | -0.85% | 5,754 |
| Mar 6, 2026 | 122.01 | 124.69 | 118.60 | 118.64 | 118.64 | -1.74% | 395 |
| Mar 5, 2026 | 127.79 | 127.79 | 120.00 | 120.74 | 120.74 | -1.05% | 2,170 |
| Mar 4, 2026 | 119.41 | 129.99 | 119.40 | 122.02 | 122.02 | -0.20% | 1,486 |
| Mar 2, 2026 | 120.20 | 128.99 | 119.01 | 122.27 | 122.27 | -1.18% | 4,150 |
| Feb 27, 2026 | 129.79 | 129.80 | 123.31 | 123.73 | 123.73 | -4.78% | 1,787 |
| Feb 26, 2026 | 133.48 | 133.99 | 125.40 | 129.94 | 129.94 | -0.02% | 1,517 |
| Feb 25, 2026 | 132.91 | 133.00 | 125.41 | 129.97 | 129.97 | 5.67% | 2,200 |
| Feb 24, 2026 | 126.85 | 129.00 | 122.11 | 123.00 | 123.00 | -3.96% | 3,027 |
| Feb 23, 2026 | 129.98 | 129.99 | 125.18 | 128.07 | 128.07 | -1.48% | 1,860 |
| Feb 20, 2026 | 126.02 | 136.39 | 126.02 | 129.99 | 129.99 | 3.15% | 2,507 |
| Feb 19, 2026 | 136.99 | 136.99 | 125.10 | 126.02 | 126.02 | -2.90% | 2,237 |
| Feb 18, 2026 | 137.49 | 138.00 | 128.10 | 129.79 | 129.79 | -1.25% | 5,503 |
| Feb 17, 2026 | 132.03 | 133.00 | 127.00 | 131.43 | 131.43 | -2.09% | 464 |
| Feb 16, 2026 | 131.66 | 134.89 | 131.65 | 134.24 | 134.24 | 2.09% | 379 |
| Feb 13, 2026 | 133.80 | 133.80 | 127.11 | 131.49 | 131.49 | 0.24% | 1,539 |
| Feb 12, 2026 | 131.78 | 136.00 | 129.67 | 131.18 | 131.18 | -0.95% | 3,023 |
| Feb 11, 2026 | 131.60 | 134.50 | 128.00 | 132.44 | 132.44 | 0.64% | 2,420 |
| Feb 10, 2026 | 133.19 | 133.20 | 127.57 | 131.60 | 131.60 | 1.25% | 1,871 |
| Feb 9, 2026 | 127.40 | 130.50 | 125.10 | 129.97 | 129.97 | 3.54% | 1,315 |
| Feb 6, 2026 | 127.50 | 127.75 | 122.49 | 125.53 | 125.53 | 0.23% | 8,353 |
| Feb 5, 2026 | 130.00 | 130.00 | 122.00 | 125.24 | 125.24 | -1.07% | 1,445 |