Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 325.00
-3.10 (-0.94%)
Jun 3, 2026, 3:29 PM IST
Ganesh Green Bharat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 328.10 | 331.80 | 321.05 | 325.00 | 325.00 | -0.94% | 34,500 |
| Jun 2, 2026 | 335.00 | 342.80 | 324.00 | 328.10 | 328.10 | -1.47% | 57,600 |
| Jun 1, 2026 | 345.20 | 348.90 | 328.30 | 333.00 | 333.00 | -3.07% | 57,600 |
| May 29, 2026 | 355.00 | 362.80 | 341.05 | 343.55 | 343.55 | -1.72% | 43,800 |
| May 27, 2026 | 352.50 | 365.00 | 345.00 | 349.55 | 349.55 | -0.84% | 53,400 |
| May 26, 2026 | 367.00 | 369.00 | 351.20 | 352.50 | 352.50 | -3.41% | 55,200 |
| May 25, 2026 | 349.90 | 369.00 | 349.00 | 364.95 | 364.95 | 8.58% | 155,400 |
| May 22, 2026 | 352.75 | 352.75 | 319.95 | 336.10 | 336.10 | -4.72% | 195,300 |
| May 21, 2026 | 344.80 | 371.90 | 344.80 | 352.75 | 352.75 | 3.90% | 215,400 |
| May 20, 2026 | 344.35 | 345.00 | 337.00 | 339.50 | 339.50 | -0.26% | 18,000 |
| May 19, 2026 | 348.00 | 348.00 | 336.80 | 340.40 | 340.40 | -0.21% | 36,300 |
| May 18, 2026 | 323.00 | 345.00 | 315.05 | 341.10 | 341.10 | 3.38% | 59,700 |
| May 15, 2026 | 331.90 | 338.30 | 325.55 | 329.95 | 329.95 | 0.98% | 22,800 |
| May 14, 2026 | 333.00 | 333.15 | 324.00 | 326.75 | 326.75 | -1.91% | 18,600 |
| May 13, 2026 | 320.00 | 335.00 | 320.00 | 333.10 | 333.10 | 3.92% | 24,600 |
| May 12, 2026 | 337.10 | 341.80 | 317.20 | 320.55 | 320.55 | -6.69% | 52,800 |
| May 11, 2026 | 343.55 | 350.00 | 339.00 | 343.55 | 343.55 | -0.99% | 22,500 |
| May 8, 2026 | 335.50 | 351.30 | 335.00 | 347.00 | 347.00 | 3.43% | 31,800 |
| May 7, 2026 | 334.00 | 343.00 | 332.45 | 335.50 | 335.50 | -0.93% | 23,100 |
| May 6, 2026 | 337.95 | 339.00 | 330.00 | 338.65 | 338.65 | 1.57% | 19,500 |
| May 5, 2026 | 347.95 | 348.00 | 330.35 | 333.40 | 333.40 | -4.61% | 43,500 |
| May 4, 2026 | 338.05 | 356.00 | 338.05 | 349.50 | 349.50 | 2.07% | 39,600 |
| Apr 30, 2026 | 340.00 | 354.00 | 330.30 | 342.40 | 342.40 | 0.01% | 70,200 |
| Apr 29, 2026 | 345.00 | 346.00 | 338.10 | 342.35 | 342.35 | 0.54% | 32,100 |
| Apr 28, 2026 | 339.80 | 346.00 | 336.10 | 340.50 | 340.50 | -0.47% | 25,500 |
| Apr 27, 2026 | 316.70 | 345.00 | 316.70 | 342.10 | 342.10 | 9.00% | 65,700 |
| Apr 24, 2026 | 315.65 | 317.00 | 308.55 | 313.85 | 313.85 | -0.57% | 16,800 |
| Apr 23, 2026 | 315.00 | 318.35 | 313.00 | 315.65 | 315.65 | 1.51% | 25,500 |
| 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 |