Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 218.15
+3.70 (1.73%)
Oct 7, 2026, 3:30 PM IST
Ganesh Green Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 212.50 | 219.40 | 211.55 | 218.15 | 218.15 | 1.73% | 10,800 |
| Oct 6, 2026 | 218.00 | 220.00 | 213.55 | 214.45 | 214.45 | -1.63% | 16,200 |
| Oct 5, 2026 | 220.05 | 224.90 | 216.95 | 218.00 | 218.00 | 0.25% | 13,800 |
| Oct 1, 2026 | 227.00 | 227.00 | 215.50 | 217.45 | 217.45 | -2.36% | 24,000 |
| Sep 30, 2026 | 220.20 | 226.55 | 220.20 | 222.70 | 222.70 | 1.14% | 20,100 |
| Sep 29, 2026 | 214.45 | 222.00 | 207.80 | 220.20 | 220.20 | 3.70% | 19,200 |
| Sep 28, 2026 | 210.00 | 213.05 | 206.75 | 212.35 | 212.35 | 0.95% | 14,700 |
| Sep 25, 2026 | 220.60 | 220.80 | 209.00 | 210.35 | 210.35 | -3.64% | 30,900 |
| Sep 24, 2026 | 220.00 | 224.00 | 215.60 | 218.30 | 218.30 | -2.85% | 17,400 |
| Sep 23, 2026 | 218.00 | 226.10 | 215.00 | 224.70 | 224.70 | 3.98% | 34,500 |
| Sep 22, 2026 | 210.00 | 218.50 | 209.00 | 216.10 | 216.10 | 4.50% | 28,500 |
| Sep 21, 2026 | 205.00 | 210.00 | 204.00 | 206.80 | 206.80 | 0.68% | 20,700 |
| Sep 18, 2026 | 206.55 | 209.50 | 204.00 | 205.40 | 205.40 | -1.20% | 27,000 |
| Sep 17, 2026 | 204.50 | 208.00 | 204.00 | 207.90 | 207.90 | 0.43% | 13,200 |
| Sep 16, 2026 | 208.00 | 210.00 | 202.05 | 207.00 | 207.00 | 0.17% | 31,200 |
| Sep 15, 2026 | 219.80 | 219.90 | 206.00 | 206.65 | 206.65 | -4.11% | 30,300 |
| Sep 11, 2026 | 217.30 | 217.65 | 209.00 | 215.50 | 215.50 | -0.02% | 23,700 |
| Sep 10, 2026 | 215.90 | 215.90 | 209.40 | 215.55 | 215.55 | 0.56% | 33,300 |
| Sep 9, 2026 | 220.70 | 220.70 | 211.05 | 214.35 | 214.35 | -0.90% | 27,900 |
| Sep 8, 2026 | 219.30 | 219.50 | 215.50 | 216.30 | 216.30 | -1.37% | 37,500 |
| Sep 7, 2026 | 223.00 | 224.50 | 218.05 | 219.30 | 219.30 | -1.62% | 31,200 |
| Sep 4, 2026 | 221.00 | 224.65 | 219.05 | 222.90 | 222.90 | 0.47% | 18,600 |
| Sep 3, 2026 | 229.00 | 229.70 | 221.35 | 221.85 | 221.85 | -1.77% | 13,200 |
| Sep 2, 2026 | 217.50 | 229.75 | 217.50 | 225.85 | 225.85 | 3.84% | 29,400 |
| Sep 1, 2026 | 229.05 | 231.90 | 214.00 | 217.50 | 217.50 | -4.10% | 59,400 |
| Aug 31, 2026 | 230.50 | 234.00 | 224.25 | 226.80 | 226.80 | 0.84% | 34,800 |
| Aug 28, 2026 | 218.15 | 225.55 | 217.05 | 224.90 | 224.90 | 3.09% | 20,100 |
| Aug 27, 2026 | 230.50 | 232.30 | 211.00 | 218.15 | 218.15 | -4.63% | 117,600 |
| Aug 26, 2026 | 232.95 | 232.95 | 228.00 | 228.75 | 228.75 | -0.26% | 20,100 |
| Aug 25, 2026 | 242.00 | 243.30 | 228.50 | 229.35 | 229.35 | -4.81% | 65,100 |
| Aug 24, 2026 | 239.00 | 244.90 | 239.00 | 240.95 | 240.95 | 1.09% | 18,300 |
| Aug 21, 2026 | 237.00 | 243.00 | 233.75 | 238.35 | 238.35 | -0.25% | 29,400 |
| Aug 20, 2026 | 244.80 | 248.00 | 236.00 | 238.95 | 238.95 | -0.79% | 24,600 |
| Aug 19, 2026 | 237.50 | 245.50 | 237.50 | 240.85 | 240.85 | 0.69% | 23,700 |
| Aug 18, 2026 | 233.80 | 240.00 | 231.15 | 239.20 | 239.20 | 2.31% | 18,000 |
| Aug 17, 2026 | 232.25 | 238.00 | 229.00 | 233.80 | 233.80 | 0.73% | 16,500 |
| Aug 14, 2026 | 235.00 | 235.00 | 223.00 | 232.10 | 232.10 | -2.15% | 69,300 |
| Aug 13, 2026 | 240.00 | 244.50 | 236.00 | 237.20 | 237.20 | -1.56% | 33,600 |
| Aug 12, 2026 | 246.10 | 250.95 | 238.10 | 240.95 | 240.95 | -2.09% | 43,200 |
| Aug 11, 2026 | 253.00 | 268.00 | 242.20 | 246.10 | 246.10 | -1.52% | 71,400 |
| Aug 10, 2026 | 251.10 | 254.85 | 248.05 | 249.90 | 249.90 | -1.94% | 25,800 |
| Aug 7, 2026 | 258.80 | 258.80 | 252.40 | 254.85 | 254.85 | 0.47% | 15,300 |
| Aug 6, 2026 | 254.00 | 255.00 | 250.00 | 253.65 | 253.65 | -0.55% | 19,200 |
| Aug 5, 2026 | 255.10 | 259.60 | 251.65 | 255.05 | 255.05 | -1.05% | 29,400 |
| Aug 4, 2026 | 259.30 | 261.75 | 255.30 | 257.75 | 257.75 | -0.56% | 23,100 |
| Aug 3, 2026 | 252.60 | 259.70 | 252.60 | 259.20 | 259.20 | 3.08% | 29,700 |
| Jul 31, 2026 | 252.05 | 252.50 | 249.95 | 251.45 | 251.45 | -1.10% | 26,400 |
| Jul 30, 2026 | 255.00 | 255.00 | 252.55 | 254.25 | 254.25 | -1.03% | 7,200 |
| Jul 29, 2026 | 261.00 | 261.00 | 256.10 | 256.90 | 256.90 | -0.33% | 29,400 |
| Jul 28, 2026 | 263.65 | 263.65 | 256.10 | 257.75 | 257.75 | -2.24% | 19,500 |