GANGABATH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 20.90 | 21.15 | 21.15 | 20.55 | 57000 | -0.95% |
| 18 Dec 2025 | 21.10 | 21.50 | 21.75 | 20.10 | 30000 | -3.43% |
| 16 Dec 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 3000 | 0.00% |
| 15 Dec 2025 | 21.85 | 21.80 | 21.95 | 21.80 | 9000 | -1.35% |
| 12 Dec 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 9000 | 2.07% |
| 11 Dec 2025 | 21.70 | 22.25 | 23.75 | 21.50 | 72000 | 0.00% |
| 10 Dec 2025 | 21.70 | 21.65 | 21.90 | 21.35 | 15000 | -2.25% |
| 09 Dec 2025 | 22.20 | 21.85 | 22.20 | 21.85 | 6000 | 1.14% |
| 08 Dec 2025 | 21.95 | 22.10 | 22.20 | 21.65 | 15000 | -1.13% |
| 05 Dec 2025 | 22.20 | 23.40 | 23.40 | 22.20 | 6000 | -2.42% |
| 04 Dec 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 3000 | 0.89% |
| 03 Dec 2025 | 22.55 | 24.00 | 24.00 | 22.10 | 27000 | 2.04% |
| 02 Dec 2025 | 22.10 | 21.50 | 22.10 | 21.50 | 6000 | -3.91% |
| 01 Dec 2025 | 23.00 | 22.95 | 23.00 | 22.95 | 15000 | 0.00% |
| 28 Nov 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 9000 | 0.00% |
| 27 Nov 2025 | 23.00 | 22.75 | 23.55 | 22.50 | 27000 | -2.34% |
| 26 Nov 2025 | 23.55 | 23.00 | 23.85 | 22.80 | 15000 | 1.73% |
| 25 Nov 2025 | 23.15 | 24.10 | 24.10 | 23.15 | 12000 | -4.14% |
| 24 Nov 2025 | 24.15 | 24.50 | 24.50 | 23.35 | 24000 | 2.77% |
| 21 Nov 2025 | 23.50 | 23.50 | 24.20 | 23.15 | 57000 | 0.43% |
| 20 Nov 2025 | 23.40 | 21.25 | 23.60 | 21.15 | 150000 | 3.54% |
| 19 Nov 2025 | 22.60 | 23.10 | 23.10 | 22.00 | 45000 | -2.16% |
| 18 Nov 2025 | 23.10 | 23.00 | 23.60 | 23.00 | 21000 | -2.12% |
| 14 Nov 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 3000 | 0.00% |
| 13 Nov 2025 | 23.60 | 23.75 | 23.80 | 23.45 | 15000 | -0.63% |
| 12 Nov 2025 | 23.75 | 24.30 | 24.30 | 22.00 | 90000 | -3.85% |
| 11 Nov 2025 | 24.70 | 24.05 | 24.70 | 24.05 | 12000 | -0.80% |
| 10 Nov 2025 | 24.90 | 26.00 | 26.00 | 24.45 | 24000 | 1.43% |
| 07 Nov 2025 | 24.55 | 24.40 | 24.70 | 24.40 | 18000 | 0.61% |
| 06 Nov 2025 | 24.40 | 24.55 | 24.55 | 24.35 | 15000 | -2.01% |
| 04 Nov 2025 | 24.90 | 24.95 | 24.95 | 24.60 | 18000 | -1.39% |
| 03 Nov 2025 | 25.25 | 24.80 | 25.45 | 24.80 | 24000 | 1.81% |
| 31 Oct 2025 | 24.80 | 25.20 | 25.65 | 24.80 | 63000 | -5.88% |
| 30 Oct 2025 | 26.35 | 26.30 | 26.35 | 26.30 | 6000 | 1.54% |
| 29 Oct 2025 | 25.95 | 25.65 | 25.95 | 25.50 | 27000 | 1.96% |
| 28 Oct 2025 | 25.45 | 25.60 | 25.90 | 25.45 | 27000 | -0.59% |
| 27 Oct 2025 | 25.60 | 25.00 | 25.65 | 25.00 | 24000 | 3.02% |
| 24 Oct 2025 | 24.85 | 25.00 | 25.35 | 24.75 | 15000 | -0.20% |
| 23 Oct 2025 | 24.90 | 24.50 | 25.50 | 24.50 | 18000 | -0.80% |
| 21 Oct 2025 | 25.10 | 25.50 | 25.50 | 25.10 | 9000 | -1.76% |
| 20 Oct 2025 | 25.55 | 25.05 | 26.00 | 25.05 | 36000 | -1.73% |
| 17 Oct 2025 | 26.00 | 26.70 | 27.20 | 26.00 | 18000 | -2.62% |
| 16 Oct 2025 | 26.70 | 26.00 | 27.50 | 26.00 | 45000 | 2.69% |
| 15 Oct 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 9000 | 1.56% |
| 14 Oct 2025 | 25.60 | 26.00 | 26.10 | 25.30 | 36000 | 2.20% |
| 13 Oct 2025 | 25.05 | 24.50 | 25.95 | 23.55 | 36000 | 2.24% |
| 10 Oct 2025 | 24.50 | 24.05 | 25.20 | 24.05 | 21000 | -2.78% |
| 09 Oct 2025 | 25.20 | 24.95 | 25.20 | 24.30 | 12000 | -0.40% |
| 07 Oct 2025 | 25.30 | 24.90 | 25.40 | 24.75 | 18000 | -0.78% |
| 06 Oct 2025 | 25.50 | 27.00 | 27.00 | 25.30 | 39000 | 3.87% |
| 03 Oct 2025 | 24.55 | 24.50 | 25.00 | 24.50 | 9000 | -1.80% |
| 01 Oct 2025 | 25.00 | 24.25 | 25.00 | 24.25 | 12000 | 0.20% |
| 30 Sep 2025 | 24.95 | 25.00 | 25.00 | 24.95 | 9000 | -0.20% |
| 29 Sep 2025 | 25.00 | 24.50 | 25.10 | 24.50 | 15000 | 2.25% |
| 26 Sep 2025 | 24.45 | 25.20 | 25.20 | 24.45 | 12000 | 0.00% |
| 25 Sep 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 6000 | -2.40% |
| 23 Sep 2025 | 25.05 | 25.05 | 25.05 | 24.80 | 12000 | -2.72% |
| 22 Sep 2025 | 25.75 | 24.80 | 25.80 | 24.50 | 30000 | 4.04% |
| 18 Sep 2025 | 24.75 | 25.60 | 25.60 | 24.75 | 6000 | -1.00% |
| 17 Sep 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 9000 | -0.40% |
| 16 Sep 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 12000 | 0.00% |
| 15 Sep 2025 | 25.10 | 24.80 | 25.10 | 24.80 | 9000 | 1.21% |
| 12 Sep 2025 | 24.80 | 24.40 | 25.10 | 24.40 | 30000 | -1.59% |
| 11 Sep 2025 | 25.20 | 25.65 | 25.90 | 24.80 | 21000 | -1.75% |
| 09 Sep 2025 | 25.65 | 24.45 | 25.65 | 24.45 | 12000 | 4.91% |
| 08 Sep 2025 | 24.45 | 25.10 | 25.10 | 24.45 | 12000 | -2.59% |
| 05 Sep 2025 | 25.10 | 25.25 | 25.25 | 25.00 | 9000 | -0.59% |
| 04 Sep 2025 | 25.25 | 25.50 | 25.50 | 25.00 | 6000 | -2.88% |
| 03 Sep 2025 | 26.00 | 26.00 | 26.00 | 25.95 | 9000 | 0.00% |
| 02 Sep 2025 | 26.00 | 25.50 | 26.00 | 25.50 | 15000 | 2.36% |
| 01 Sep 2025 | 25.40 | 25.50 | 26.00 | 25.40 | 15000 | -2.31% |
| 28 Aug 2025 | 26.00 | 26.00 | 26.90 | 25.90 | 24000 | 0.00% |
| 26 Aug 2025 | 26.00 | 26.00 | 26.10 | 26.00 | 12000 | -3.70% |
| 25 Aug 2025 | 27.00 | 28.00 | 28.00 | 25.85 | 33000 | -0.18% |
| 22 Aug 2025 | 27.05 | 27.85 | 27.85 | 27.00 | 27000 | -3.39% |
| 21 Aug 2025 | 28.00 | 27.95 | 28.00 | 26.55 | 51000 | 0.18% |
| 20 Aug 2025 | 27.95 | 27.85 | 27.95 | 27.85 | 12000 | 0.72% |
| 19 Aug 2025 | 27.75 | 27.00 | 27.75 | 27.00 | 57000 | 4.91% |
| 18 Aug 2025 | 26.45 | 26.15 | 26.55 | 25.45 | 69000 | 4.55% |
| 14 Aug 2025 | 25.30 | 24.50 | 25.30 | 23.60 | 24000 | 3.27% |
| 13 Aug 2025 | 24.50 | 23.05 | 24.50 | 23.05 | 54000 | 4.03% |
| 12 Aug 2025 | 23.55 | 23.50 | 24.00 | 23.35 | 66000 | -2.89% |
| 11 Aug 2025 | 24.25 | 25.00 | 25.00 | 24.25 | 30000 | -3.00% |
| 08 Aug 2025 | 25.00 | 25.05 | 25.05 | 24.85 | 30000 | -1.38% |
| 07 Aug 2025 | 25.35 | 25.00 | 25.40 | 25.00 | 27000 | -0.59% |
| 06 Aug 2025 | 25.50 | 25.70 | 25.70 | 25.00 | 48000 | -0.78% |
| 05 Aug 2025 | 25.70 | 25.90 | 26.00 | 25.60 | 51000 | -1.53% |
| 04 Aug 2025 | 26.10 | 25.95 | 26.20 | 25.55 | 30000 | -0.76% |
| 01 Aug 2025 | 26.30 | 26.50 | 26.50 | 25.65 | 39000 | -0.75% |
| 31 Jul 2025 | 26.50 | 26.10 | 26.60 | 25.60 | 63000 | -0.56% |
| 30 Jul 2025 | 26.65 | 27.35 | 27.60 | 26.60 | 63000 | -3.96% |
| 29 Jul 2025 | 27.75 | 27.80 | 27.80 | 27.25 | 27000 | 1.83% |
| 28 Jul 2025 | 27.25 | 27.30 | 28.00 | 27.25 | 39000 | -3.71% |
| 25 Jul 2025 | 28.30 | 28.00 | 28.30 | 27.65 | 42000 | -0.18% |
| 24 Jul 2025 | 28.35 | 28.15 | 28.80 | 28.15 | 57000 | -1.90% |
| 23 Jul 2025 | 28.90 | 29.50 | 29.50 | 28.85 | 39000 | -2.69% |
| 22 Jul 2025 | 29.70 | 30.35 | 30.35 | 28.30 | 90000 | -0.17% |
| 21 Jul 2025 | 29.75 | 29.55 | 30.00 | 29.50 | 24000 | -2.14% |
| 18 Jul 2025 | 30.40 | 30.65 | 30.70 | 29.50 | 54000 | -0.33% |
| 17 Jul 2025 | 30.50 | 30.65 | 30.80 | 30.50 | 24000 | -2.71% |
| 16 Jul 2025 | 31.35 | 31.75 | 31.75 | 31.05 | 24000 | -1.42% |
| 15 Jul 2025 | 31.80 | 30.75 | 31.95 | 30.50 | 48000 | 3.41% |
| 14 Jul 2025 | 30.75 | 30.70 | 31.05 | 30.40 | 42000 | -2.23% |
| 11 Jul 2025 | 31.45 | 30.70 | 31.60 | 30.30 | 63000 | -1.41% |
| 10 Jul 2025 | 31.90 | 31.60 | 32.55 | 31.60 | 69000 | 0.95% |
| 09 Jul 2025 | 31.60 | 32.45 | 33.95 | 31.60 | 87000 | -2.62% |
| 08 Jul 2025 | 32.45 | 32.40 | 32.45 | 31.10 | 84000 | 4.85% |
| 07 Jul 2025 | 30.95 | 30.65 | 30.95 | 29.50 | 72000 | 4.92% |
| 04 Jul 2025 | 29.50 | 30.90 | 31.50 | 29.25 | 252000 | -5.30% |
| 03 Jul 2025 | 31.15 | 32.50 | 32.70 | 31.00 | 222000 | -4.30% |
| 02 Jul 2025 | 32.55 | 35.25 | 35.25 | 32.40 | 486000 | -8.57% |
| 01 Jul 2025 | 35.60 | 37.20 | 37.20 | 35.50 | 387000 | -4.81% |
| 30 Jun 2025 | 37.40 | 35.80 | 39.00 | 35.80 | 309000 | 3.31% |
| 27 Jun 2025 | 36.20 | 37.10 | 37.75 | 35.95 | 567000 | -2.29% |
| 26 Jun 2025 | 37.05 | 35.00 | 38.40 | 35.00 | 360000 | 2.92% |
| 25 Jun 2025 | 36.00 | 35.00 | 38.95 | 33.50 | 945000 | -3.49% |
| 24 Jun 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 15000 | -4.97% |
| 23 Jun 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 18000 | -4.96% |
| 20 Jun 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 3000 | -4.95% |
| 18 Jun 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 6000 | -4.92% |
| 17 Jun 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 21000 | -4.99% |
| 16 Jun 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 12000 | -4.94% |
| 13 Jun 2025 | 50.60 | 50.65 | 50.65 | 50.60 | 12000 | -4.98% |
| 12 Jun 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 12000 | -5.00% |
