SEBI Registration No.: INA000006688
Preparing link (3 sec)...
GANESHCP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 174.32 | 170.38 | 177.79 | 170.38 | 165456 | 2.31% |
| 30 Mar 2026 | 170.38 | 164.00 | 177.00 | 160.21 | 608849 | 2.37% |
| 27 Mar 2026 | 166.44 | 167.13 | 172.70 | 162.99 | 286104 | -0.42% |
| 25 Mar 2026 | 167.14 | 166.35 | 174.83 | 166.09 | 313472 | 1.05% |
| 24 Mar 2026 | 165.41 | 164.60 | 167.09 | 159.30 | 143649 | 2.35% |
| 23 Mar 2026 | 161.62 | 169.95 | 171.90 | 157.82 | 247826 | -7.14% |
| 20 Mar 2026 | 174.04 | 170.99 | 177.00 | 170.00 | 183821 | 2.14% |
| 19 Mar 2026 | 170.40 | 165.34 | 171.00 | 163.33 | 193334 | 0.14% |
| 18 Mar 2026 | 170.16 | 159.45 | 178.00 | 159.45 | 580004 | 7.57% |
| 17 Mar 2026 | 158.18 | 158.00 | 164.00 | 157.00 | 99352 | 0.17% |
| 16 Mar 2026 | 157.91 | 156.99 | 159.98 | 152.00 | 152920 | 1.55% |
| 13 Mar 2026 | 155.50 | 169.69 | 169.69 | 154.23 | 214252 | -8.36% |
| 12 Mar 2026 | 169.69 | 169.50 | 171.42 | 165.66 | 51854 | -0.24% |
| 11 Mar 2026 | 170.10 | 176.58 | 178.00 | 166.80 | 176373 | -1.84% |
| 10 Mar 2026 | 173.29 | 165.82 | 174.50 | 164.34 | 373800 | 6.37% |
| 09 Mar 2026 | 162.91 | 165.00 | 165.82 | 160.40 | 200951 | -3.85% |
| 06 Mar 2026 | 169.43 | 177.45 | 177.80 | 168.19 | 130158 | -4.51% |
| 05 Mar 2026 | 177.43 | 187.81 | 187.81 | 172.40 | 351131 | -3.73% |
| 04 Mar 2026 | 184.31 | 182.50 | 189.38 | 178.25 | 185215 | -0.75% |
| 02 Mar 2026 | 185.70 | 174.00 | 188.00 | 166.86 | 808814 | 5.46% |
| 27 Feb 2026 | 176.08 | 173.00 | 179.00 | 168.91 | 267864 | 1.77% |
| 26 Feb 2026 | 173.02 | 164.29 | 177.71 | 164.29 | 470402 | 5.31% |
| 25 Feb 2026 | 164.29 | 170.00 | 172.45 | 162.42 | 128362 | -3.76% |
| 24 Feb 2026 | 170.71 | 178.05 | 178.72 | 167.67 | 113562 | -4.98% |
| 23 Feb 2026 | 179.66 | 184.00 | 185.79 | 177.01 | 80534 | -1.41% |
| 20 Feb 2026 | 182.23 | 185.12 | 185.78 | 181.10 | 96863 | -1.37% |
| 19 Feb 2026 | 184.77 | 190.00 | 192.00 | 183.72 | 64343 | -3.23% |
| 18 Feb 2026 | 190.93 | 190.00 | 192.29 | 187.03 | 55278 | 0.29% |
| 17 Feb 2026 | 190.38 | 187.50 | 193.50 | 185.21 | 696502 | 1.69% |
| 16 Feb 2026 | 187.21 | 188.90 | 189.11 | 186.61 | 62302 | -1.43% |
| 13 Feb 2026 | 189.93 | 191.00 | 192.00 | 186.71 | 102924 | -0.85% |
| 12 Feb 2026 | 191.55 | 195.81 | 197.91 | 190.00 | 65245 | -2.45% |
| 11 Feb 2026 | 196.37 | 198.66 | 198.66 | 195.43 | 35435 | -0.58% |
| 10 Feb 2026 | 197.52 | 196.20 | 203.00 | 195.39 | 204864 | 0.23% |
| 09 Feb 2026 | 197.06 | 194.76 | 199.73 | 194.76 | 121850 | 0.15% |
| 06 Feb 2026 | 196.76 | 201.10 | 201.17 | 196.22 | 30729 | -2.16% |
| 05 Feb 2026 | 201.10 | 212.00 | 215.99 | 198.61 | 184446 | -7.16% |
| 04 Feb 2026 | 216.60 | 205.00 | 218.00 | 203.68 | 61980 | 6.40% |
| 03 Feb 2026 | 203.57 | 201.50 | 211.84 | 200.00 | 169107 | 3.73% |
| 02 Feb 2026 | 196.25 | 198.00 | 199.27 | 193.25 | 24884 | -2.19% |
| 01 Feb 2026 | 200.64 | 193.86 | 201.30 | 193.05 | 34752 | 3.21% |
| 30 Jan 2026 | 194.40 | 194.50 | 202.31 | 191.21 | 207836 | -0.24% |
| 29 Jan 2026 | 194.86 | 201.05 | 203.19 | 194.30 | 61400 | -2.18% |
| 28 Jan 2026 | 199.21 | 192.55 | 205.00 | 192.55 | 115419 | 1.69% |
| 27 Jan 2026 | 195.90 | 193.81 | 197.94 | 188.30 | 260697 | 0.68% |
| 23 Jan 2026 | 194.58 | 197.25 | 200.00 | 192.60 | 58410 | -2.33% |
| 22 Jan 2026 | 199.22 | 196.36 | 200.19 | 195.78 | 80861 | 2.78% |
| 21 Jan 2026 | 193.84 | 198.55 | 201.39 | 190.80 | 296991 | -3.64% |
| 20 Jan 2026 | 201.16 | 205.05 | 209.70 | 195.10 | 298536 | -1.83% |
| 19 Jan 2026 | 204.92 | 200.00 | 207.35 | 198.32 | 223382 | 2.16% |
| 16 Jan 2026 | 200.59 | 203.30 | 204.52 | 199.00 | 124527 | -1.75% |
| 14 Jan 2026 | 204.17 | 209.00 | 209.00 | 203.05 | 90716 | -2.47% |
| 13 Jan 2026 | 209.33 | 205.19 | 211.00 | 203.22 | 39108 | 2.02% |
| 12 Jan 2026 | 205.19 | 204.05 | 209.45 | 195.10 | 119976 | 0.54% |
| 09 Jan 2026 | 204.08 | 209.22 | 210.06 | 203.25 | 43373 | -2.47% |
| 08 Jan 2026 | 209.24 | 218.00 | 219.00 | 209.00 | 74456 | -3.78% |
| 07 Jan 2026 | 217.45 | 219.75 | 222.00 | 217.00 | 27616 | -1.26% |
| 06 Jan 2026 | 220.23 | 222.33 | 223.00 | 219.55 | 21807 | -1.04% |
| 05 Jan 2026 | 222.54 | 224.77 | 225.40 | 221.40 | 20245 | -0.99% |
| 02 Jan 2026 | 224.77 | 227.00 | 228.21 | 222.80 | 56818 | -0.71% |
| 01 Jan 2026 | 226.38 | 227.00 | 230.87 | 225.00 | 34809 | -0.27% |
| 31 Dec 2025 | 227.00 | 216.00 | 237.00 | 214.50 | 472177 | 5.09% |
| 30 Dec 2025 | 216.00 | 212.45 | 217.50 | 211.35 | 45152 | 2.13% |
| 29 Dec 2025 | 211.50 | 218.90 | 219.45 | 210.00 | 104550 | -3.14% |
| 26 Dec 2025 | 218.35 | 228.00 | 228.00 | 217.25 | 143092 | -3.87% |
| 24 Dec 2025 | 227.15 | 229.50 | 229.50 | 226.00 | 41982 | -1.02% |
| 23 Dec 2025 | 229.50 | 221.70 | 231.00 | 217.00 | 130057 | 3.49% |
| 22 Dec 2025 | 221.75 | 228.55 | 237.15 | 221.00 | 220259 | -3.21% |
| 19 Dec 2025 | 229.10 | 228.00 | 230.95 | 227.85 | 29346 | 0.88% |
| 18 Dec 2025 | 227.10 | 233.75 | 233.75 | 224.00 | 120838 | -2.82% |
| 17 Dec 2025 | 233.70 | 236.55 | 238.05 | 232.80 | 32212 | -0.21% |
| 16 Dec 2025 | 234.20 | 237.70 | 237.70 | 233.00 | 28152 | -0.51% |
| 15 Dec 2025 | 235.40 | 242.00 | 242.05 | 235.00 | 42807 | -1.55% |
| 12 Dec 2025 | 239.10 | 236.00 | 247.00 | 235.65 | 152581 | 1.51% |
| 11 Dec 2025 | 235.55 | 234.40 | 237.10 | 232.00 | 26023 | -0.13% |
| 10 Dec 2025 | 235.85 | 240.00 | 242.10 | 233.05 | 41699 | -2.08% |
| 09 Dec 2025 | 240.85 | 247.20 | 247.20 | 237.20 | 93029 | -2.57% |
| 08 Dec 2025 | 247.20 | 240.65 | 250.75 | 228.40 | 185318 | 2.72% |
| 05 Dec 2025 | 240.65 | 241.00 | 243.00 | 238.50 | 51518 | -1.15% |
| 04 Dec 2025 | 243.45 | 250.95 | 251.45 | 239.70 | 210342 | -2.95% |
| 03 Dec 2025 | 250.85 | 257.90 | 260.00 | 250.10 | 50445 | -2.45% |
| 02 Dec 2025 | 257.15 | 269.95 | 269.95 | 253.60 | 74482 | -3.98% |
| 01 Dec 2025 | 267.80 | 272.00 | 274.50 | 265.85 | 33060 | -2.03% |
| 28 Nov 2025 | 273.35 | 270.85 | 279.50 | 270.80 | 81947 | -0.56% |
| 27 Nov 2025 | 274.90 | 271.35 | 280.15 | 264.50 | 113684 | 1.80% |
| 26 Nov 2025 | 270.05 | 269.70 | 272.90 | 265.90 | 69447 | 0.22% |
| 25 Nov 2025 | 269.45 | 259.00 | 274.75 | 256.35 | 250749 | 5.15% |
| 24 Nov 2025 | 256.25 | 272.00 | 273.55 | 252.40 | 149136 | -5.93% |
| 21 Nov 2025 | 272.40 | 270.80 | 274.95 | 269.05 | 35546 | 0.33% |
| 20 Nov 2025 | 271.50 | 272.70 | 278.00 | 270.10 | 49142 | -0.44% |
| 19 Nov 2025 | 272.70 | 277.10 | 278.80 | 272.05 | 65425 | -1.36% |
| 18 Nov 2025 | 276.45 | 283.50 | 285.55 | 275.30 | 81854 | -2.52% |
| 17 Nov 2025 | 283.60 | 287.50 | 290.95 | 280.20 | 77268 | -1.85% |
| 14 Nov 2025 | 288.95 | 290.00 | 291.70 | 286.60 | 66312 | -1.48% |
| 13 Nov 2025 | 293.30 | 287.80 | 295.65 | 283.15 | 187110 | 3.13% |
| 12 Nov 2025 | 284.40 | 285.00 | 285.95 | 281.05 | 79133 | 0.83% |
| 11 Nov 2025 | 282.05 | 285.60 | 287.90 | 279.95 | 113717 | -2.27% |
| 10 Nov 2025 | 288.60 | 276.40 | 292.45 | 274.40 | 384678 | 4.24% |
| 07 Nov 2025 | 276.85 | 263.05 | 280.80 | 250.10 | 686373 | 5.31% |
| 06 Nov 2025 | 262.90 | 274.40 | 276.50 | 261.00 | 141948 | -4.19% |
| 04 Nov 2025 | 274.40 | 282.30 | 283.50 | 271.15 | 149568 | -2.80% |
| 03 Nov 2025 | 282.30 | 284.50 | 287.45 | 281.10 | 114354 | -0.77% |
| 31 Oct 2025 | 284.50 | 291.80 | 293.95 | 281.80 | 196006 | -2.50% |
| 30 Oct 2025 | 291.80 | 282.30 | 294.30 | 281.95 | 405683 | 3.33% |
| 29 Oct 2025 | 282.40 | 281.05 | 285.50 | 280.00 | 119130 | -0.35% |
| 28 Oct 2025 | 283.40 | 280.00 | 284.20 | 278.10 | 83704 | 1.67% |
| 27 Oct 2025 | 278.75 | 283.00 | 286.20 | 277.50 | 293345 | -1.80% |
| 24 Oct 2025 | 283.85 | 283.00 | 284.95 | 279.15 | 464899 | 0.34% |
| 23 Oct 2025 | 282.90 | 282.70 | 287.00 | 282.00 | 238593 | 0.57% |
| 21 Oct 2025 | 281.30 | 289.85 | 292.00 | 280.00 | 273717 | -1.14% |
| 20 Oct 2025 | 284.55 | 288.90 | 289.95 | 282.85 | 610397 | -1.32% |
| 17 Oct 2025 | 288.35 | 286.00 | 295.00 | 285.00 | 386008 | 1.02% |
| 16 Oct 2025 | 285.45 | 287.70 | 294.40 | 283.50 | 470786 | -0.45% |
| 15 Oct 2025 | 286.75 | 285.00 | 288.70 | 281.40 | 169874 | 1.33% |
| 14 Oct 2025 | 283.00 | 294.15 | 296.00 | 281.15 | 224915 | -3.79% |
| 13 Oct 2025 | 294.15 | 302.25 | 303.10 | 290.25 | 320519 | -2.79% |
| 10 Oct 2025 | 302.60 | 292.95 | 307.40 | 292.25 | 449091 | 3.01% |
| 09 Oct 2025 | 293.75 | 294.00 | 302.85 | 290.20 | 297458 | -0.47% |
| 08 Oct 2025 | 295.15 | 290.40 | 298.95 | 286.85 | 344257 | 0.98% |
| 07 Oct 2025 | 292.30 | 305.00 | 306.90 | 288.80 | 411916 | -4.34% |
| 06 Oct 2025 | 305.55 | 290.05 | 309.95 | 286.45 | 957172 | 5.34% |
| 03 Oct 2025 | 290.05 | 282.00 | 298.90 | 280.10 | 655196 | 2.75% |
| 01 Oct 2025 | 282.30 | 283.00 | 290.40 | 280.70 | 319891 | -0.98% |
| 30 Sep 2025 | 285.10 | 290.00 | 299.70 | 280.35 | 934074 | -3.13% |
