Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 256.50
-12.35 (-4.59%)
Jul 21, 2026, 3:30 PM IST
Ganesh Green Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 259.05 | 265.85 | 255.00 | 256.50 | 256.50 | -4.59% | 44,700 |
| Jul 20, 2026 | 274.00 | 276.00 | 266.70 | 268.85 | 268.85 | -1.34% | 31,500 |
| Jul 17, 2026 | 258.50 | 276.80 | 257.05 | 272.50 | 272.50 | 4.21% | 43,800 |
| Jul 16, 2026 | 258.70 | 262.80 | 252.30 | 261.50 | 261.50 | 1.08% | 31,800 |
| Jul 15, 2026 | 258.20 | 262.80 | 257.00 | 258.70 | 258.70 | -0.81% | 25,200 |
| Jul 14, 2026 | 262.00 | 263.35 | 259.20 | 260.80 | 260.80 | -1.14% | 20,100 |
| Jul 13, 2026 | 264.45 | 264.90 | 257.50 | 263.80 | 263.80 | -0.08% | 33,600 |
| Jul 10, 2026 | 265.60 | 268.85 | 257.80 | 264.00 | 264.00 | -1.38% | 49,200 |
| Jul 9, 2026 | 267.00 | 272.00 | 264.40 | 267.70 | 267.70 | 0.60% | 18,600 |
| Jul 8, 2026 | 261.90 | 269.90 | 260.60 | 266.10 | 266.10 | 2.05% | 57,000 |
| Jul 7, 2026 | 269.90 | 269.90 | 257.00 | 260.75 | 260.75 | -2.80% | 65,400 |
| Jul 6, 2026 | 283.50 | 286.00 | 267.00 | 268.25 | 268.25 | -4.20% | 57,300 |
| Jul 3, 2026 | 281.00 | 283.45 | 278.00 | 280.00 | 280.00 | -0.25% | 19,500 |
| Jul 2, 2026 | 278.00 | 284.70 | 277.20 | 280.70 | 280.70 | 0.09% | 31,200 |
| Jul 1, 2026 | 289.00 | 294.30 | 280.00 | 280.45 | 280.45 | -1.70% | 45,000 |
| Jun 30, 2026 | 284.00 | 287.00 | 281.10 | 285.30 | 285.30 | 0.99% | 18,300 |
| Jun 29, 2026 | 291.00 | 293.70 | 280.00 | 282.50 | 282.50 | -2.33% | 31,500 |
| Jun 25, 2026 | 292.40 | 294.20 | 287.25 | 289.25 | 289.25 | 0.91% | 27,900 |
| Jun 24, 2026 | 296.80 | 303.00 | 285.10 | 287.15 | 286.65 | -2.15% | 51,600 |
| Jun 23, 2026 | 298.00 | 301.00 | 289.00 | 293.45 | 292.94 | -1.53% | 56,400 |
| Jun 22, 2026 | 303.50 | 309.20 | 297.00 | 298.00 | 297.48 | -2.12% | 49,200 |
| Jun 19, 2026 | 317.00 | 317.00 | 299.00 | 304.45 | 303.92 | -3.41% | 98,700 |
| Jun 18, 2026 | 305.00 | 318.00 | 305.00 | 315.20 | 314.65 | 3.34% | 42,600 |
| Jun 17, 2026 | 322.50 | 325.50 | 298.25 | 305.00 | 304.47 | -4.30% | 87,900 |
| Jun 16, 2026 | 315.35 | 321.00 | 315.00 | 318.70 | 318.15 | 1.09% | 23,700 |
| Jun 15, 2026 | 324.00 | 324.40 | 315.00 | 315.25 | 314.70 | 2.24% | 19,200 |
| Jun 12, 2026 | 307.00 | 310.00 | 303.00 | 308.35 | 307.81 | 2.58% | 21,300 |
| Jun 11, 2026 | 301.50 | 305.00 | 298.00 | 300.60 | 300.08 | -1.00% | 34,500 |
| Jun 10, 2026 | 311.55 | 315.00 | 301.65 | 303.65 | 303.12 | -2.97% | 33,300 |
| Jun 9, 2026 | 317.05 | 321.20 | 309.00 | 312.95 | 312.41 | -1.70% | 74,400 |
| Jun 8, 2026 | 315.00 | 326.90 | 315.00 | 318.35 | 317.80 | -0.69% | 19,800 |
| Jun 5, 2026 | 312.00 | 328.00 | 312.00 | 320.55 | 319.99 | 3.86% | 42,000 |
| Jun 4, 2026 | 325.00 | 325.20 | 299.85 | 308.65 | 308.11 | -5.03% | 90,900 |
| Jun 3, 2026 | 328.10 | 331.80 | 321.05 | 325.00 | 324.43 | -0.94% | 34,500 |
| Jun 2, 2026 | 335.00 | 342.80 | 324.00 | 328.10 | 327.53 | -1.47% | 57,600 |
| Jun 1, 2026 | 345.20 | 348.90 | 328.30 | 333.00 | 332.42 | -3.07% | 57,600 |
| May 29, 2026 | 355.00 | 362.80 | 341.05 | 343.55 | 342.95 | -1.72% | 43,800 |
| May 27, 2026 | 352.50 | 365.00 | 345.00 | 349.55 | 348.94 | -0.84% | 53,400 |
| May 26, 2026 | 367.00 | 369.00 | 351.20 | 352.50 | 351.89 | -3.41% | 55,200 |
| May 25, 2026 | 349.90 | 369.00 | 349.00 | 364.95 | 364.31 | 8.58% | 155,400 |
| May 22, 2026 | 352.75 | 352.75 | 319.95 | 336.10 | 335.51 | -4.72% | 195,300 |
| May 21, 2026 | 344.80 | 371.90 | 344.80 | 352.75 | 352.14 | 3.90% | 215,400 |
| May 20, 2026 | 344.35 | 345.00 | 337.00 | 339.50 | 338.91 | -0.26% | 18,000 |
| May 19, 2026 | 348.00 | 348.00 | 336.80 | 340.40 | 339.81 | -0.21% | 36,300 |
| May 18, 2026 | 323.00 | 345.00 | 315.05 | 341.10 | 340.51 | 3.38% | 59,700 |
| May 15, 2026 | 331.90 | 338.30 | 325.55 | 329.95 | 329.38 | 0.98% | 22,800 |
| May 14, 2026 | 333.00 | 333.15 | 324.00 | 326.75 | 326.18 | -1.91% | 18,600 |
| May 13, 2026 | 320.00 | 335.00 | 320.00 | 333.10 | 332.52 | 3.92% | 24,600 |
| May 12, 2026 | 337.10 | 341.80 | 317.20 | 320.55 | 319.99 | -6.69% | 52,800 |
| May 11, 2026 | 343.55 | 350.00 | 339.00 | 343.55 | 342.95 | -0.99% | 22,500 |