Ganesh Green Bharat Limited (NSE:GGBL)
India · Delayed Price · Currency is INR 238.35
-0.60 (-0.25%)
Aug 21, 2026, 3:29 PM IST
Ganesh Green Bharat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 263.25 | 269.00 | 263.25 | 263.65 | 263.65 | 0.32% | 21,600 |
| Jul 24, 2026 | 255.00 | 264.20 | 253.20 | 262.80 | 262.80 | 1.82% | 17,700 |
| Jul 23, 2026 | 256.00 | 264.00 | 251.10 | 258.10 | 258.10 | -0.14% | 58,800 |
| Jul 22, 2026 | 254.00 | 261.75 | 254.00 | 258.45 | 258.45 | 0.76% | 22,800 |
| 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 |