Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 281.00
+5.50 (2.00%)
Mar 6, 2026, 3:29 PM IST
Ganesh Green Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 273.45 | 292.00 | 268.15 | 283.20 | 283.20 | 2.79% | 48,000 |
| Mar 5, 2026 | 265.95 | 282.00 | 265.95 | 275.50 | 275.50 | 5.01% | 18,000 |
| Mar 4, 2026 | 248.00 | 266.50 | 248.00 | 262.35 | 262.35 | 0.04% | 14,400 |
| Mar 2, 2026 | 240.00 | 265.00 | 238.80 | 262.25 | 262.25 | 0.48% | 59,700 |
| Feb 27, 2026 | 262.85 | 262.85 | 246.60 | 261.00 | 261.00 | -0.76% | 27,000 |
| Feb 26, 2026 | 264.90 | 264.90 | 255.00 | 263.00 | 263.00 | -0.04% | 12,900 |
| Feb 25, 2026 | 268.30 | 268.30 | 258.20 | 263.10 | 263.10 | 1.72% | 10,800 |
| Feb 24, 2026 | 262.25 | 262.25 | 251.35 | 258.65 | 258.65 | -1.88% | 20,100 |
| Feb 23, 2026 | 280.00 | 280.00 | 261.40 | 263.60 | 263.60 | -3.25% | 11,700 |
| Feb 20, 2026 | 280.80 | 284.95 | 266.65 | 272.45 | 272.45 | -2.97% | 26,100 |
| Feb 19, 2026 | 292.00 | 297.60 | 280.00 | 280.80 | 280.80 | -3.60% | 20,700 |
| Feb 18, 2026 | 301.75 | 301.75 | 285.80 | 291.30 | 291.30 | -2.98% | 22,800 |
| Feb 17, 2026 | 300.00 | 304.40 | 296.00 | 300.25 | 300.25 | -0.05% | 8,400 |
| Feb 16, 2026 | 305.00 | 309.75 | 300.00 | 300.40 | 300.40 | -3.27% | 31,500 |
| Feb 13, 2026 | 321.00 | 332.00 | 306.15 | 310.55 | 310.55 | -4.11% | 29,700 |
| Feb 12, 2026 | 332.40 | 332.40 | 321.30 | 323.85 | 323.85 | -2.57% | 13,200 |
| Feb 11, 2026 | 328.00 | 337.95 | 320.00 | 332.40 | 332.40 | 2.88% | 26,400 |
| Feb 10, 2026 | 310.00 | 335.00 | 310.00 | 323.10 | 323.10 | 4.89% | 32,100 |
| Feb 9, 2026 | 285.10 | 315.00 | 285.10 | 308.05 | 308.05 | 8.13% | 41,400 |
| Feb 6, 2026 | 291.35 | 295.00 | 282.00 | 284.90 | 284.90 | -4.06% | 14,400 |
| Feb 5, 2026 | 293.95 | 306.00 | 293.00 | 296.95 | 296.95 | 2.64% | 24,600 |
| Feb 4, 2026 | 282.00 | 308.00 | 273.05 | 289.30 | 289.30 | 6.42% | 81,900 |
| Feb 3, 2026 | 237.90 | 272.80 | 233.55 | 271.85 | 271.85 | 19.57% | 88,800 |
| Feb 2, 2026 | 237.45 | 240.00 | 226.00 | 227.35 | 227.35 | -2.99% | 18,000 |
| Feb 1, 2026 | 235.60 | 239.80 | 230.00 | 234.35 | 234.35 | 1.14% | 16,200 |
| Jan 30, 2026 | 226.45 | 232.90 | 221.05 | 231.70 | 231.70 | -1.13% | 27,300 |
| Jan 29, 2026 | 256.00 | 258.50 | 223.30 | 234.35 | 234.35 | -7.85% | 42,900 |
| Jan 28, 2026 | 253.00 | 256.90 | 250.05 | 254.30 | 254.30 | 1.21% | 7,200 |
| Jan 27, 2026 | 256.95 | 259.85 | 249.65 | 251.25 | 251.25 | -1.18% | 8,400 |
| Jan 23, 2026 | 250.00 | 258.95 | 250.00 | 254.25 | 254.25 | 1.23% | 19,500 |
| 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 |