GANESHCP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
