TipRanks
Go Ultimate55% OFF

Ganesh Consumer Products Limited (GANESHCP) Historical Prices

IN:GANESHCP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026166.50176.00166.50172.50172.50+3.11%10,2930.62
Oct 30, 2026160.35169.15160.00167.30167.30+3.27%8,8870.54
Oct 29, 2026159.70162.50158.45162.00162.00+0.34%1,6740.10
Oct 28, 2026162.60162.60158.10161.45161.45-0.77%1,4710.09
Oct 27, 2026158.30165.15158.30162.70162.70+2.84%6,3500.37
Oct 26, 2026154.15159.50154.15158.20158.20+1.12%2,8160.16
Oct 23, 2026165.85165.85153.20156.45156.45-2.77%8,8840.52
Oct 22, 2026165.85167.95159.65160.90160.90-4.45%6,0120.35
Oct 21, 2026170.35174.40165.75168.40168.40-2.18%28,9521.73
Oct 20, 2026172.15176.00159.40172.15172.15+0.00%00.00
Oct 19, 2026159.65176.00159.40172.15172.15+8.07%83,5355.37
Oct 16, 2026161.15163.15158.45159.30159.30-1.97%2,2000.14
Oct 15, 2026163.15164.00160.70162.50162.50-0.49%4,2260.27
Oct 14, 2026162.00166.00159.20163.30163.30+1.59%12,5120.80
Oct 13, 2026155.05166.00152.55160.75160.75+3.31%16,5061.07
Oct 12, 2026153.20156.95153.15155.60155.60+2.47%3,6960.24
Oct 09, 2026148.05153.00148.05151.85151.85+0.96%9,6150.63
Oct 08, 2026155.25160.70149.90150.40150.40-5.79%18,3881.22
Oct 07, 2026145.50162.65144.55159.65159.65+9.76%49,4133.45
Oct 06, 2026149.80150.25145.00145.45145.45-1.46%12,5310.88
Oct 05, 2026149.05151.25146.45147.60147.60-1.20%8,2100.58
Oct 02, 2026149.40151.80147.00149.40149.40+0.00%00.00
Oct 01, 2026151.25151.80147.00149.40149.40-1.58%8,1310.57
Sep 30, 2026156.10157.25151.30151.80151.80-0.95%4,9800.35
Sep 29, 2026155.60156.00150.90153.25153.25-2.17%22,8261.65
Sep 28, 2026159.95160.15154.30156.65156.65-2.19%13,3280.98
Sep 25, 2026161.75162.25159.55160.15160.15-1.20%2,8970.21
Sep 24, 2026162.65166.15161.60162.10162.10-1.52%11,1310.82
Sep 23, 2026167.00167.00164.00164.60164.60-1.20%9,7600.73
Sep 22, 2026172.25172.25165.95166.60166.60-2.74%5,1270.38
Sep 21, 2026171.70176.60169.05171.30171.30+1.09%12,1730.91
Sep 18, 2026166.00171.10164.20169.45169.45+3.10%4,6490.35
Sep 17, 2026162.75167.90162.75164.35164.35+0.95%2,4740.18
Sep 16, 2026165.25165.25159.95162.80162.80-0.49%4,2780.31
Sep 15, 2026166.55168.45162.90163.60163.60-2.50%4,9430.36
Sep 14, 2026167.80169.55165.25167.80167.80+0.00%00.00
Sep 11, 2026168.30169.55165.25167.80167.80+0.03%108,6319.12
Sep 10, 2026168.85169.80166.25167.75167.75+0.00%159,39016.95
Sep 09, 2026169.35173.00166.55167.75167.75-1.24%157,88422.65
Sep 08, 2026171.50172.10167.50169.85169.85-0.21%10,5431.54
Sep 07, 2026175.55178.20168.40170.20170.20-3.05%9,1651.36
Sep 04, 2026169.50176.00168.55175.55175.55+4.49%4,7780.71
Sep 03, 2026166.20174.45166.20168.00168.00+0.45%3,4320.51
Sep 02, 2026168.00169.50166.45167.25167.25-0.68%7,9721.19
Sep 01, 2026173.90174.70166.30168.40168.40-1.75%8,3711.26
Aug 31, 2026174.80179.05170.45171.40171.40-1.69%8,7991.32
Aug 28, 2026165.55180.00164.90174.35174.35+6.60%48,3878.05
Aug 27, 2026166.25167.55163.00163.55163.55-1.30%3,3590.54
Aug 26, 2026166.85171.00163.45165.70165.70-0.24%10,0171.64
Aug 25, 2026161.50168.00161.50166.10166.10+2.53%8,8921.49