Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 254.25
+3.10 (1.23%)
Jan 23, 2026, 3:29 PM IST
Ganesh Green Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 250.00 | 258.05 | 248.00 | 251.15 | 251.15 | 1.54% | 14,700 |
| Jan 21, 2026 | 257.80 | 257.80 | 238.00 | 247.35 | 247.35 | -3.45% | 80,400 |
| Jan 20, 2026 | 273.00 | 273.00 | 252.00 | 256.20 | 256.20 | -6.68% | 56,700 |
| Jan 19, 2026 | 287.00 | 287.00 | 273.00 | 274.55 | 274.55 | -5.00% | 32,700 |
| Jan 16, 2026 | 294.00 | 294.00 | 285.15 | 289.00 | 289.00 | 0.43% | 14,100 |
| Jan 14, 2026 | 284.00 | 293.95 | 283.00 | 287.75 | 287.75 | 1.23% | 18,900 |
| Jan 13, 2026 | 290.00 | 292.40 | 282.00 | 284.25 | 284.25 | -1.47% | 15,900 |
| Jan 12, 2026 | 297.00 | 304.95 | 285.00 | 288.50 | 288.50 | -4.80% | 50,400 |
| Jan 9, 2026 | 307.55 | 310.00 | 301.60 | 303.05 | 303.05 | -1.50% | 10,500 |
| Jan 8, 2026 | 307.50 | 308.80 | 307.50 | 307.65 | 307.65 | 1.13% | 14,700 |
| Jan 7, 2026 | 302.00 | 313.80 | 302.00 | 304.20 | 304.20 | -0.88% | 23,400 |
| Jan 6, 2026 | 313.00 | 313.00 | 305.25 | 306.90 | 306.90 | -2.46% | 27,600 |
| Jan 5, 2026 | 320.05 | 320.05 | 312.60 | 314.65 | 314.65 | -2.74% | 13,200 |
| Jan 2, 2026 | 323.90 | 324.50 | 319.00 | 323.50 | 323.50 | -0.29% | 5,100 |
| Jan 1, 2026 | 316.95 | 326.00 | 314.10 | 324.45 | 324.45 | 2.87% | 35,700 |
| Dec 31, 2025 | 313.90 | 319.00 | 313.05 | 315.40 | 315.40 | 1.56% | 18,600 |
| Dec 30, 2025 | 312.00 | 316.85 | 309.10 | 310.55 | 310.55 | -1.32% | 21,600 |
| Dec 29, 2025 | 320.00 | 320.00 | 313.05 | 314.70 | 314.70 | -1.53% | 16,500 |
| Dec 26, 2025 | 328.00 | 330.00 | 318.05 | 319.60 | 319.60 | -1.63% | 11,400 |
| Dec 24, 2025 | 326.00 | 328.00 | 324.10 | 324.90 | 324.90 | -0.17% | 9,000 |
| Dec 23, 2025 | 333.00 | 334.85 | 322.00 | 325.45 | 325.45 | -2.28% | 20,100 |
| Dec 22, 2025 | 320.00 | 340.00 | 320.00 | 333.05 | 333.05 | 3.64% | 33,300 |
| Dec 19, 2025 | 331.00 | 331.00 | 311.50 | 321.35 | 321.35 | -3.28% | 25,200 |
| Dec 18, 2025 | 317.00 | 334.90 | 314.05 | 332.25 | 332.25 | 4.30% | 22,500 |
| Dec 17, 2025 | 325.55 | 326.00 | 318.00 | 318.55 | 318.55 | -2.15% | 25,500 |
| Dec 16, 2025 | 333.00 | 334.00 | 322.00 | 325.55 | 325.55 | -2.57% | 18,900 |
| Dec 15, 2025 | 340.75 | 342.95 | 333.00 | 334.15 | 334.15 | -2.21% | 18,300 |
| Dec 12, 2025 | 338.00 | 344.90 | 336.05 | 341.70 | 341.70 | 2.41% | 14,100 |
| Dec 11, 2025 | 336.00 | 341.90 | 330.00 | 333.65 | 333.65 | -0.07% | 16,800 |
| Dec 10, 2025 | 337.05 | 352.00 | 331.05 | 333.90 | 333.90 | -1.81% | 19,800 |
| Dec 9, 2025 | 330.95 | 344.80 | 301.00 | 340.05 | 340.05 | 2.78% | 107,400 |
| Dec 8, 2025 | 360.05 | 360.05 | 324.40 | 330.85 | 330.85 | -9.75% | 93,000 |
| Dec 5, 2025 | 372.90 | 374.95 | 356.50 | 366.60 | 366.60 | 0.58% | 42,600 |
| Dec 4, 2025 | 364.10 | 369.65 | 362.15 | 364.50 | 364.50 | -1.35% | 22,800 |
| Dec 3, 2025 | 380.00 | 380.00 | 361.25 | 369.50 | 369.50 | -3.78% | 48,900 |
| Dec 2, 2025 | 383.05 | 385.00 | 378.05 | 384.00 | 384.00 | 0.93% | 16,200 |
| Dec 1, 2025 | 391.00 | 394.45 | 376.10 | 380.45 | 380.45 | -2.08% | 33,900 |
| Nov 28, 2025 | 398.65 | 398.65 | 387.90 | 388.55 | 388.55 | -2.05% | 27,300 |
| Nov 27, 2025 | 402.00 | 402.00 | 392.25 | 396.70 | 396.70 | -1.17% | 12,900 |
| Nov 26, 2025 | 401.00 | 407.00 | 399.70 | 401.40 | 401.40 | 0.99% | 13,500 |
| Nov 25, 2025 | 395.15 | 400.00 | 378.00 | 397.45 | 397.45 | 0.04% | 66,000 |
| Nov 24, 2025 | 405.00 | 413.45 | 395.00 | 397.30 | 397.30 | -3.89% | 47,100 |
| Nov 21, 2025 | 430.00 | 430.00 | 410.10 | 413.40 | 413.40 | -3.40% | 45,900 |
| Nov 20, 2025 | 434.90 | 434.90 | 427.00 | 427.95 | 427.95 | 0.01% | 27,300 |
| Nov 19, 2025 | 425.00 | 439.00 | 425.00 | 427.90 | 427.90 | 0.22% | 46,500 |
| Nov 18, 2025 | 440.05 | 440.05 | 421.90 | 426.95 | 426.95 | -3.38% | 32,400 |
| Nov 17, 2025 | 448.00 | 455.65 | 431.30 | 441.90 | 441.90 | 0.08% | 71,100 |
| Nov 14, 2025 | 464.00 | 475.00 | 437.00 | 441.55 | 441.55 | -0.52% | 199,500 |
| Nov 13, 2025 | 422.25 | 446.60 | 422.25 | 443.85 | 443.85 | 2.39% | 90,600 |
| Nov 12, 2025 | 414.00 | 437.00 | 408.65 | 433.50 | 433.50 | 5.60% | 86,400 |