Ganesh Consumer Products Limited (GANESHCP) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 180.00 | 180.90 | 163.60 | 172.70 | 172.70 | +0.12% | 21,489 | 1.28 |
| Nov 02, 2026 | 166.50 | 176.00 | 166.50 | 172.50 | 172.50 | +3.11% | 10,293 | 0.62 |
| Oct 30, 2026 | 160.35 | 169.15 | 160.00 | 167.30 | 167.30 | +3.27% | 8,887 | 0.54 |
| Oct 29, 2026 | 159.70 | 162.50 | 158.45 | 162.00 | 162.00 | +0.34% | 1,674 | 0.10 |
| Oct 28, 2026 | 162.60 | 162.60 | 158.10 | 161.45 | 161.45 | -0.77% | 1,471 | 0.09 |
| Oct 27, 2026 | 158.30 | 165.15 | 158.30 | 162.70 | 162.70 | +2.84% | 6,350 | 0.37 |
| Oct 26, 2026 | 154.15 | 159.50 | 154.15 | 158.20 | 158.20 | +1.12% | 2,816 | 0.16 |
| Oct 23, 2026 | 165.85 | 165.85 | 153.20 | 156.45 | 156.45 | -2.77% | 8,884 | 0.52 |
| Oct 22, 2026 | 165.85 | 167.95 | 159.65 | 160.90 | 160.90 | -4.45% | 6,012 | 0.35 |
| Oct 21, 2026 | 170.35 | 174.40 | 165.75 | 168.40 | 168.40 | -2.18% | 28,952 | 1.73 |
| Oct 20, 2026 | 172.15 | 176.00 | 159.40 | 172.15 | 172.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 159.65 | 176.00 | 159.40 | 172.15 | 172.15 | +8.07% | 83,535 | 5.37 |
| Oct 16, 2026 | 161.15 | 163.15 | 158.45 | 159.30 | 159.30 | -1.97% | 2,200 | 0.14 |
| Oct 15, 2026 | 163.15 | 164.00 | 160.70 | 162.50 | 162.50 | -0.49% | 4,226 | 0.27 |
| Oct 14, 2026 | 162.00 | 166.00 | 159.20 | 163.30 | 163.30 | +1.59% | 12,512 | 0.80 |
| Oct 13, 2026 | 155.05 | 166.00 | 152.55 | 160.75 | 160.75 | +3.31% | 16,506 | 1.07 |
| Oct 12, 2026 | 153.20 | 156.95 | 153.15 | 155.60 | 155.60 | +2.47% | 3,696 | 0.24 |
| Oct 09, 2026 | 148.05 | 153.00 | 148.05 | 151.85 | 151.85 | +0.96% | 9,615 | 0.63 |
| Oct 08, 2026 | 155.25 | 160.70 | 149.90 | 150.40 | 150.40 | -5.79% | 18,388 | 1.22 |
| Oct 07, 2026 | 145.50 | 162.65 | 144.55 | 159.65 | 159.65 | +9.76% | 49,413 | 3.45 |
| Oct 06, 2026 | 149.80 | 150.25 | 145.00 | 145.45 | 145.45 | -1.46% | 12,531 | 0.88 |
| Oct 05, 2026 | 149.05 | 151.25 | 146.45 | 147.60 | 147.60 | -1.20% | 8,210 | 0.58 |
| Oct 02, 2026 | 149.40 | 151.80 | 147.00 | 149.40 | 149.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 151.25 | 151.80 | 147.00 | 149.40 | 149.40 | -1.58% | 8,131 | 0.57 |
| Sep 30, 2026 | 156.10 | 157.25 | 151.30 | 151.80 | 151.80 | -0.95% | 4,980 | 0.35 |
| Sep 29, 2026 | 155.60 | 156.00 | 150.90 | 153.25 | 153.25 | -2.17% | 22,826 | 1.65 |
| Sep 28, 2026 | 159.95 | 160.15 | 154.30 | 156.65 | 156.65 | -2.19% | 13,328 | 0.98 |
| Sep 25, 2026 | 161.75 | 162.25 | 159.55 | 160.15 | 160.15 | -1.20% | 2,897 | 0.21 |
| Sep 24, 2026 | 162.65 | 166.15 | 161.60 | 162.10 | 162.10 | -1.52% | 11,131 | 0.82 |
| Sep 23, 2026 | 167.00 | 167.00 | 164.00 | 164.60 | 164.60 | -1.20% | 9,760 | 0.73 |
| Sep 22, 2026 | 172.25 | 172.25 | 165.95 | 166.60 | 166.60 | -2.74% | 5,127 | 0.38 |
| Sep 21, 2026 | 171.70 | 176.60 | 169.05 | 171.30 | 171.30 | +1.09% | 12,173 | 0.91 |
| Sep 18, 2026 | 166.00 | 171.10 | 164.20 | 169.45 | 169.45 | +3.10% | 4,649 | 0.35 |
| Sep 17, 2026 | 162.75 | 167.90 | 162.75 | 164.35 | 164.35 | +0.95% | 2,474 | 0.18 |
| Sep 16, 2026 | 165.25 | 165.25 | 159.95 | 162.80 | 162.80 | -0.49% | 4,278 | 0.31 |
| Sep 15, 2026 | 166.55 | 168.45 | 162.90 | 163.60 | 163.60 | -2.50% | 4,943 | 0.36 |
| Sep 14, 2026 | 167.80 | 169.55 | 165.25 | 167.80 | 167.80 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 168.30 | 169.55 | 165.25 | 167.80 | 167.80 | +0.03% | 108,631 | 9.12 |
| Sep 10, 2026 | 168.85 | 169.80 | 166.25 | 167.75 | 167.75 | +0.00% | 159,390 | 16.95 |
| Sep 09, 2026 | 169.35 | 173.00 | 166.55 | 167.75 | 167.75 | -1.24% | 157,884 | 22.65 |
| Sep 08, 2026 | 171.50 | 172.10 | 167.50 | 169.85 | 169.85 | -0.21% | 10,543 | 1.54 |
| Sep 07, 2026 | 175.55 | 178.20 | 168.40 | 170.20 | 170.20 | -3.05% | 9,165 | 1.36 |
| Sep 04, 2026 | 169.50 | 176.00 | 168.55 | 175.55 | 175.55 | +4.49% | 4,778 | 0.71 |
| Sep 03, 2026 | 166.20 | 174.45 | 166.20 | 168.00 | 168.00 | +0.45% | 3,432 | 0.51 |
| Sep 02, 2026 | 168.00 | 169.50 | 166.45 | 167.25 | 167.25 | -0.68% | 7,972 | 1.19 |
| Sep 01, 2026 | 173.90 | 174.70 | 166.30 | 168.40 | 168.40 | -1.75% | 8,371 | 1.26 |
| Aug 31, 2026 | 174.80 | 179.05 | 170.45 | 171.40 | 171.40 | -1.69% | 8,799 | 1.32 |
| Aug 28, 2026 | 165.55 | 180.00 | 164.90 | 174.35 | 174.35 | +6.60% | 48,387 | 8.05 |
| Aug 27, 2026 | 166.25 | 167.55 | 163.00 | 163.55 | 163.55 | -1.30% | 3,359 | 0.54 |
| Aug 26, 2026 | 166.85 | 171.00 | 163.45 | 165.70 | 165.70 | -0.24% | 10,017 | 1.64 |
