Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 171.70
+0.70 (0.41%)
Nov 11, 2026, 1:52 PM IST
Ganesh Green Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 173.00 | 176.85 | 170.00 | 171.70 | 171.70 | 0.41% | 39,000 |
| Nov 9, 2026 | 173.10 | 176.50 | 166.35 | 171.00 | 171.00 | -1.18% | 60,600 |
| Nov 8, 2026 | 175.00 | 179.80 | 162.50 | 173.05 | 173.05 | -2.64% | 51,000 |
| Nov 6, 2026 | 186.00 | 190.00 | 170.15 | 177.75 | 177.75 | -16.41% | 309,600 |
| Nov 5, 2026 | 215.00 | 215.00 | 209.00 | 212.65 | 212.65 | 2.48% | 40,200 |
| Nov 4, 2026 | 208.45 | 211.00 | 206.00 | 207.50 | 207.50 | -0.46% | 21,300 |
| Nov 3, 2026 | 205.45 | 209.85 | 205.45 | 208.45 | 208.45 | 3.50% | 15,600 |
| Nov 2, 2026 | 203.40 | 206.65 | 200.00 | 201.40 | 201.40 | - | 17,700 |
| Oct 30, 2026 | 202.60 | 204.55 | 201.05 | 201.40 | 201.40 | -2.16% | 14,100 |
| Oct 29, 2026 | 207.00 | 208.90 | 204.50 | 205.85 | 205.85 | -0.51% | 11,700 |
| Oct 28, 2026 | 203.00 | 207.10 | 203.00 | 206.90 | 206.90 | 2.58% | 14,700 |
| Oct 27, 2026 | 200.15 | 209.35 | 195.70 | 201.70 | 201.70 | -1.47% | 29,100 |
| Oct 26, 2026 | 204.20 | 210.00 | 202.05 | 204.70 | 204.70 | -1.80% | 27,300 |
| Oct 23, 2026 | 213.00 | 213.00 | 206.00 | 208.45 | 208.45 | -3.23% | 26,100 |
| Oct 22, 2026 | 210.10 | 219.95 | 210.10 | 215.40 | 215.40 | -1.58% | 10,500 |
| Oct 21, 2026 | 222.05 | 225.00 | 216.35 | 218.85 | 218.85 | -1.06% | 19,800 |
| Oct 19, 2026 | 209.60 | 230.00 | 205.60 | 221.20 | 221.20 | 3.85% | 41,700 |
| Oct 16, 2026 | 212.00 | 214.00 | 210.20 | 213.00 | 213.00 | -0.05% | 8,700 |
| Oct 15, 2026 | 213.85 | 214.60 | 212.55 | 213.10 | 213.10 | -0.35% | 6,600 |
| Oct 14, 2026 | 213.00 | 216.85 | 213.00 | 213.85 | 213.85 | 1.09% | 9,000 |
| Oct 13, 2026 | 210.50 | 212.40 | 209.00 | 211.55 | 211.55 | 0.59% | 14,400 |
| Oct 12, 2026 | 218.00 | 218.00 | 210.05 | 210.30 | 210.30 | -3.27% | 23,100 |
| Oct 9, 2026 | 218.00 | 221.80 | 216.10 | 217.40 | 217.40 | 1.12% | 11,700 |
| Oct 8, 2026 | 222.00 | 222.00 | 213.05 | 215.00 | 215.00 | -1.44% | 14,400 |
| 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 |