Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 310.95
-5.85 (-1.85%)
Apr 22, 2026, 3:29 PM IST
Ganesh Green Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 316.00 | 316.00 | 306.00 | 310.95 | 310.95 | -1.85% | 37,500 |
| Apr 21, 2026 | 325.00 | 334.00 | 314.00 | 316.80 | 316.80 | -2.15% | 71,100 |
| Apr 20, 2026 | 337.10 | 342.00 | 321.00 | 323.75 | 323.75 | -5.38% | 62,400 |
| Apr 17, 2026 | 355.00 | 355.00 | 334.00 | 342.15 | 342.15 | 1.15% | 126,300 |
| Apr 16, 2026 | 320.00 | 344.00 | 306.00 | 338.25 | 338.25 | 7.02% | 125,700 |
| Apr 15, 2026 | 309.00 | 318.00 | 303.00 | 316.05 | 316.05 | 11.36% | 96,600 |
| Apr 13, 2026 | 272.90 | 285.00 | 263.55 | 283.80 | 283.80 | 3.63% | 73,500 |
| Apr 10, 2026 | 265.00 | 275.00 | 258.00 | 273.85 | 273.85 | 4.78% | 44,100 |
| Apr 9, 2026 | 264.20 | 269.20 | 258.00 | 261.35 | 261.35 | -2.99% | 28,500 |
| Apr 8, 2026 | 285.00 | 285.00 | 260.00 | 269.40 | 269.40 | 7.95% | 63,000 |
| Apr 7, 2026 | 242.00 | 253.45 | 241.10 | 249.55 | 249.55 | 1.34% | 38,700 |
| Apr 6, 2026 | 252.00 | 255.90 | 244.80 | 246.25 | 246.25 | -1.83% | 48,900 |
| Apr 2, 2026 | 230.00 | 258.00 | 228.00 | 250.85 | 250.85 | 0.58% | 65,100 |
| Apr 1, 2026 | 238.50 | 255.00 | 236.90 | 249.40 | 249.40 | 14.19% | 60,900 |
| Mar 30, 2026 | 230.00 | 230.00 | 215.00 | 218.40 | 218.40 | -5.52% | 72,900 |
| Mar 27, 2026 | 246.45 | 252.00 | 228.00 | 231.15 | 231.15 | -6.21% | 89,100 |
| Mar 25, 2026 | 255.00 | 260.00 | 245.00 | 246.45 | 246.45 | -1.54% | 39,600 |
| Mar 24, 2026 | 253.75 | 253.80 | 238.60 | 250.30 | 250.30 | 3.56% | 63,900 |
| Mar 23, 2026 | 250.00 | 254.50 | 240.00 | 241.70 | 241.70 | -5.12% | 39,300 |
| Mar 20, 2026 | 258.00 | 261.00 | 250.00 | 254.75 | 254.75 | -0.82% | 26,100 |
| Mar 19, 2026 | 255.90 | 259.00 | 252.00 | 256.85 | 256.85 | -1.27% | 15,000 |
| Mar 18, 2026 | 247.70 | 266.50 | 247.70 | 260.15 | 260.15 | 7.01% | 31,200 |
| Mar 17, 2026 | 256.00 | 258.90 | 240.50 | 243.10 | 243.10 | -5.26% | 71,700 |
| Mar 16, 2026 | 272.00 | 272.05 | 243.80 | 256.60 | 256.60 | -5.19% | 61,200 |
| Mar 13, 2026 | 279.00 | 279.00 | 269.40 | 270.65 | 270.65 | -1.29% | 13,800 |
| Mar 12, 2026 | 275.90 | 276.45 | 273.60 | 274.20 | 274.20 | -0.83% | 6,600 |
| Mar 11, 2026 | 280.00 | 284.90 | 273.10 | 276.50 | 276.50 | -0.45% | 21,000 |
| Mar 10, 2026 | 275.30 | 284.40 | 271.00 | 277.75 | 277.75 | 1.39% | 14,400 |
| Mar 9, 2026 | 284.00 | 284.00 | 261.60 | 273.95 | 273.95 | -3.27% | 22,500 |
| 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 |