Want to see IN:GANGAFORGE full AI Analyst Report?
Ganga Forging Ltd. (GANGAFORGE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | +0.72% | 1,255,763 | 0.24 |
| Oct 29, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | +1.46% | 2,263,128 | 0.43 |
| Oct 28, 2026 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 2,605,943 | 0.50 |
| Oct 27, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | +2.19% | 984,761 | 0.19 |
| Oct 26, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -2.14% | 1,175,492 | 0.22 |
| Oct 23, 2026 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | +1.45% | 2,536,008 | 0.48 |
| Oct 22, 2026 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 1,352,646 | 0.25 |
| Oct 21, 2026 | 1.45 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 2,390,404 | 0.44 |
| Oct 20, 2026 | 1.48 | 1.50 | 1.41 | 1.48 | 1.48 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | +2.07% | 1,851,044 | 0.34 |
| Oct 16, 2026 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -2.68% | 1,700,665 | 0.32 |
| Oct 15, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -2.61% | 1,131,613 | 0.21 |
| Oct 14, 2026 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | +4.08% | 5,453,652 | 1.03 |
| Oct 13, 2026 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -0.68% | 712,866 | 0.13 |
| Oct 12, 2026 | 1.51 | 1.54 | 1.43 | 1.48 | 1.48 | +0.00% | 1,388,872 | 0.26 |
| Oct 09, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.99% | 1,199,220 | 0.23 |
| Oct 08, 2026 | 1.59 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 2,647,191 | 0.51 |
| Oct 07, 2026 | 1.53 | 1.59 | 1.49 | 1.58 | 1.58 | +3.95% | 3,374,924 | 0.65 |
| Oct 06, 2026 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | +4.11% | 2,034,924 | 0.39 |
| Oct 05, 2026 | 1.48 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 1,264,085 | 0.24 |
| Oct 02, 2026 | 1.48 | 1.58 | 1.47 | 1.48 | 1.48 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.54 | 1.58 | 1.47 | 1.48 | 1.48 | -3.90% | 2,856,361 | 0.55 |
| Sep 30, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | +4.76% | 1,174,893 | 0.23 |
| Sep 29, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | +5.00% | 1,779,126 | 0.35 |
| Sep 28, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 2,988,270 | 0.59 |
| Sep 25, 2026 | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 3,359,674 | 0.67 |
| Sep 24, 2026 | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 2,658,153 | 0.53 |
| Sep 23, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 2,172,488 | 0.44 |
| Sep 22, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 1,700,312 | 0.34 |
| Sep 21, 2026 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | +1.94% | 2,230,854 | 0.45 |
| Sep 18, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 1,827,820 | 0.37 |
| Sep 17, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 1,480,904 | 0.30 |
| Sep 16, 2026 | 1.64 | 1.65 | 1.58 | 1.59 | 1.59 | -2.45% | 1,340,813 | 0.27 |
| Sep 15, 2026 | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +3.16% | 5,791,282 | 1.20 |
| Sep 14, 2026 | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -1.25% | 4,435,014 | 0.93 |
| Sep 10, 2026 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | +0.63% | 3,183,731 | 0.67 |
| Sep 09, 2026 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | +0.00% | 2,752,465 | 0.59 |
| Sep 08, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.45% | 3,936,325 | 0.85 |
| Sep 07, 2026 | 1.70 | 1.76 | 1.62 | 1.63 | 1.63 | -2.98% | 6,103,756 | 1.34 |
| Sep 04, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -4.55% | 8,689,563 | 1.97 |
| Sep 03, 2026 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 7,489,255 | 1.74 |
| Sep 02, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | +4.52% | 7,078,382 | 1.69 |
| Sep 01, 2026 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | +4.73% | 2,248,677 | 0.54 |
| Aug 31, 2026 | 1.53 | 1.69 | 1.53 | 1.69 | 1.69 | +4.97% | 13,742,610 | 3.48 |
| Aug 28, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -4.73% | 11,863,316 | 3.15 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 1,953,251 | 0.52 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 1,441,108 | 0.39 |
| Aug 25, 2026 | 1.86 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 18,772,855 | 5.48 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.88% | 928,741 | 0.27 |