Ganesh Benzoplast Limited (BOM:500153)
India
· Delayed Price · Currency is INR 76.17
-3.51 (-4.41%)
At close: Mar 9, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.00 | 79.00 | 75.07 | 76.17 | 76.17 | -4.41% | 4,133 |
| Mar 6, 2026 | 80.44 | 81.83 | 78.00 | 79.68 | 79.68 | -0.94% | 8,540 |
| Mar 5, 2026 | 75.03 | 82.18 | 74.79 | 80.44 | 80.44 | 7.53% | 21,998 |
| Mar 4, 2026 | 72.05 | 77.10 | 72.04 | 74.81 | 74.81 | -5.20% | 25,081 |
| Mar 2, 2026 | 80.50 | 81.19 | 78.03 | 78.91 | 78.91 | -4.11% | 14,011 |
| Feb 27, 2026 | 82.80 | 83.40 | 81.77 | 82.29 | 82.29 | -2.12% | 5,474 |
| Feb 26, 2026 | 80.50 | 84.90 | 80.50 | 84.07 | 84.07 | 2.96% | 13,469 |
| Feb 25, 2026 | 82.89 | 83.32 | 81.20 | 81.65 | 81.65 | -1.15% | 3,760 |
| Feb 24, 2026 | 88.50 | 88.50 | 81.05 | 82.60 | 82.60 | -5.75% | 5,763 |
| Feb 23, 2026 | 88.66 | 91.06 | 87.16 | 87.64 | 87.64 | -0.15% | 16,417 |
| Feb 20, 2026 | 80.00 | 89.99 | 79.76 | 87.77 | 87.77 | 8.36% | 1,034,647 |
| Feb 19, 2026 | 79.80 | 81.31 | 78.80 | 81.00 | 81.00 | 1.75% | 7,578 |
| Feb 18, 2026 | 77.09 | 79.82 | 77.09 | 79.61 | 79.61 | 3.20% | 2,616 |
| Feb 17, 2026 | 77.84 | 79.60 | 76.63 | 77.14 | 77.14 | -0.71% | 3,808 |
| Feb 16, 2026 | 79.98 | 79.98 | 77.32 | 77.69 | 77.69 | -2.78% | 5,011 |
| Feb 13, 2026 | 81.99 | 82.14 | 77.05 | 79.91 | 79.91 | -2.55% | 6,972 |
| Feb 12, 2026 | 80.07 | 83.64 | 78.59 | 82.00 | 82.00 | 1.93% | 176,310 |
| Feb 11, 2026 | 80.28 | 81.21 | 79.90 | 80.45 | 80.45 | 0.07% | 5,848 |
| Feb 10, 2026 | 80.40 | 82.89 | 79.92 | 80.39 | 80.39 | -0.65% | 113,314 |
| Feb 9, 2026 | 74.03 | 81.00 | 74.03 | 80.92 | 80.92 | 8.11% | 7,419 |
| Feb 6, 2026 | 75.23 | 75.35 | 73.40 | 74.85 | 74.85 | -0.52% | 3,469 |
| Feb 5, 2026 | 75.52 | 75.52 | 72.26 | 75.24 | 75.24 | -0.21% | 6,255 |
| Feb 4, 2026 | 73.07 | 76.00 | 72.43 | 75.40 | 75.40 | 4.33% | 17,476 |
| Feb 3, 2026 | 68.01 | 73.05 | 68.01 | 72.27 | 72.27 | 4.68% | 5,606 |
| Feb 2, 2026 | 69.70 | 70.08 | 67.93 | 69.04 | 69.04 | -1.17% | 5,559 |
| Feb 1, 2026 | 70.52 | 71.13 | 69.65 | 69.86 | 69.86 | -3.91% | 7,270 |
| Jan 30, 2026 | 70.75 | 73.30 | 69.76 | 72.70 | 72.70 | 2.32% | 2,332 |
| Jan 29, 2026 | 71.02 | 71.47 | 70.39 | 71.05 | 71.05 | 0.64% | 1,780 |
| Jan 28, 2026 | 71.09 | 72.51 | 70.60 | 70.60 | 70.60 | 0.79% | 1,177 |
| Jan 27, 2026 | 74.90 | 74.90 | 69.99 | 70.05 | 70.05 | -3.96% | 4,011 |
| Jan 23, 2026 | 74.30 | 75.19 | 72.79 | 72.94 | 72.94 | -2.51% | 2,003 |
| Jan 22, 2026 | 74.50 | 75.78 | 74.12 | 74.82 | 74.82 | 0.39% | 6,124 |
| Jan 21, 2026 | 73.00 | 74.53 | 71.35 | 74.53 | 74.53 | 2.10% | 3,583 |
| Jan 20, 2026 | 75.11 | 75.64 | 72.65 | 73.00 | 73.00 | -4.59% | 4,882 |
| Jan 19, 2026 | 77.71 | 77.85 | 76.00 | 76.51 | 76.51 | -1.61% | 3,114 |
| Jan 16, 2026 | 77.00 | 78.07 | 76.16 | 77.76 | 77.76 | 1.61% | 5,619 |
| Jan 14, 2026 | 78.08 | 78.30 | 76.50 | 76.53 | 76.53 | -1.38% | 3,493 |
| Jan 13, 2026 | 78.40 | 78.63 | 76.63 | 77.60 | 77.60 | -0.09% | 6,219 |
| Jan 12, 2026 | 77.16 | 78.25 | 76.25 | 77.67 | 77.67 | -0.33% | 7,768 |
| Jan 9, 2026 | 78.01 | 80.98 | 76.77 | 77.93 | 77.93 | -2.62% | 16,841 |
| Jan 8, 2026 | 77.85 | 81.48 | 77.85 | 80.03 | 80.03 | -1.20% | 9,676 |
| Jan 7, 2026 | 80.62 | 82.09 | 79.33 | 81.00 | 81.00 | 0.27% | 6,520 |
| Jan 6, 2026 | 81.31 | 81.68 | 80.29 | 80.78 | 80.78 | -1.33% | 1,168 |
| Jan 5, 2026 | 80.81 | 81.96 | 80.50 | 81.87 | 81.87 | 0.69% | 3,678 |
| Jan 2, 2026 | 81.74 | 82.50 | 81.01 | 81.31 | 81.31 | 0.16% | 642 |
| Jan 1, 2026 | 82.46 | 82.46 | 81.03 | 81.18 | 81.18 | -0.45% | 320 |
| Dec 31, 2025 | 84.00 | 84.00 | 81.00 | 81.55 | 81.55 | 0.93% | 856 |
| Dec 30, 2025 | 79.01 | 82.50 | 79.01 | 80.80 | 80.80 | -0.60% | 2,416 |
| Dec 29, 2025 | 80.59 | 81.50 | 80.00 | 81.29 | 81.29 | 0.20% | 774 |
| Dec 26, 2025 | 79.91 | 81.99 | 79.91 | 81.13 | 81.13 | -1.05% | 4,078 |
| Dec 24, 2025 | 81.01 | 83.97 | 81.01 | 81.99 | 81.99 | -0.01% | 2,681 |
| Dec 23, 2025 | 81.70 | 82.02 | 81.20 | 82.00 | 82.00 | 1.31% | 1,756 |
| Dec 22, 2025 | 81.00 | 81.25 | 80.50 | 80.94 | 80.94 | 0.27% | 1,829 |
| Dec 19, 2025 | 81.00 | 81.80 | 80.50 | 80.72 | 80.72 | -0.35% | 3,082 |
| Dec 18, 2025 | 79.34 | 82.99 | 78.32 | 81.00 | 81.00 | 3.25% | 21,190 |
| Dec 17, 2025 | 79.88 | 80.00 | 78.01 | 78.45 | 78.45 | -2.05% | 630 |
| Dec 16, 2025 | 79.30 | 80.35 | 78.75 | 80.09 | 80.09 | 1.29% | 1,295 |
| Dec 15, 2025 | 79.14 | 80.48 | 78.15 | 79.07 | 79.07 | -0.23% | 5,906 |
| Dec 12, 2025 | 79.85 | 80.02 | 78.84 | 79.25 | 79.25 | -0.33% | 2,056 |
| Dec 11, 2025 | 78.78 | 80.10 | 78.36 | 79.51 | 79.51 | 1.35% | 4,012 |
| Dec 10, 2025 | 79.50 | 80.55 | 78.36 | 78.45 | 78.45 | -0.46% | 1,881 |
| Dec 9, 2025 | 78.89 | 79.15 | 77.27 | 78.81 | 78.81 | 0.46% | 6,136 |
| Dec 8, 2025 | 80.00 | 80.00 | 78.20 | 78.45 | 78.45 | -2.11% | 6,672 |
| Dec 5, 2025 | 81.41 | 81.68 | 79.53 | 80.14 | 80.14 | -1.56% | 8,962 |
| Dec 4, 2025 | 81.01 | 82.27 | 80.78 | 81.41 | 81.41 | -0.63% | 1,386 |
| Dec 3, 2025 | 83.38 | 83.38 | 81.91 | 81.93 | 81.93 | -2.07% | 2,317 |
| Dec 2, 2025 | 84.35 | 86.50 | 83.44 | 83.66 | 83.66 | -1.53% | 6,310 |
| Dec 1, 2025 | 86.05 | 87.34 | 82.98 | 84.96 | 84.96 | 0.05% | 9,496 |
| Nov 28, 2025 | 84.60 | 85.10 | 83.70 | 84.92 | 84.92 | 0.89% | 5,203 |
| Nov 27, 2025 | 85.99 | 85.99 | 83.82 | 84.17 | 84.17 | -0.88% | 4,879 |
| Nov 26, 2025 | 81.67 | 89.58 | 81.60 | 84.92 | 84.92 | 4.52% | 25,542 |
| Nov 25, 2025 | 82.00 | 82.00 | 80.67 | 81.25 | 81.25 | -0.07% | 2,452 |
| Nov 24, 2025 | 82.71 | 83.20 | 79.26 | 81.31 | 81.31 | -0.91% | 11,408 |
| Nov 21, 2025 | 84.90 | 84.90 | 82.00 | 82.06 | 82.06 | -3.49% | 9,267 |
| Nov 20, 2025 | 87.50 | 87.50 | 85.00 | 85.03 | 85.03 | -1.89% | 2,379 |
| Nov 19, 2025 | 85.25 | 87.73 | 84.86 | 86.67 | 86.67 | 1.23% | 7,456 |
| Nov 18, 2025 | 85.90 | 86.59 | 84.05 | 85.62 | 85.62 | 0.01% | 8,415 |
| Nov 17, 2025 | 85.00 | 87.75 | 82.74 | 85.61 | 85.61 | 3.02% | 9,387 |
| Nov 14, 2025 | 85.00 | 85.12 | 81.00 | 83.10 | 83.10 | 1.98% | 28,566 |
| Nov 13, 2025 | 85.00 | 87.50 | 81.00 | 81.49 | 81.49 | -3.76% | 20,997 |
| Nov 12, 2025 | 83.92 | 86.10 | 83.77 | 84.67 | 84.67 | 0.57% | 3,051 |
| Nov 11, 2025 | 82.99 | 85.07 | 82.99 | 84.19 | 84.19 | 2.27% | 2,740 |
| Nov 10, 2025 | 83.85 | 84.10 | 81.87 | 82.32 | 82.32 | -1.16% | 2,295 |
| Nov 7, 2025 | 83.90 | 84.00 | 83.25 | 83.29 | 83.29 | -1.34% | 7,012 |
| Nov 6, 2025 | 84.20 | 86.80 | 83.18 | 84.42 | 84.42 | -1.24% | 5,686 |
| Nov 4, 2025 | 87.75 | 87.75 | 85.27 | 85.48 | 85.48 | -1.72% | 2,111 |
| Nov 3, 2025 | 86.95 | 87.50 | 86.40 | 86.98 | 86.98 | 0.68% | 3,670 |
| Oct 31, 2025 | 86.65 | 87.20 | 85.91 | 86.39 | 86.39 | 0.65% | 4,780 |
| Oct 30, 2025 | 86.43 | 86.99 | 85.26 | 85.83 | 85.83 | -1.12% | 3,818 |
| Oct 29, 2025 | 86.13 | 87.09 | 85.14 | 86.80 | 86.80 | 1.30% | 4,904 |
| Oct 28, 2025 | 86.25 | 86.25 | 85.01 | 85.69 | 85.69 | 0.16% | 2,714 |
| Oct 27, 2025 | 88.90 | 88.90 | 85.55 | 85.55 | 85.55 | -3.67% | 834 |
| Oct 24, 2025 | 87.24 | 88.90 | 86.59 | 88.81 | 88.81 | 1.54% | 466 |
| Oct 23, 2025 | 88.62 | 88.62 | 87.42 | 87.46 | 87.46 | -1.75% | 1,802 |
| Oct 21, 2025 | 88.90 | 89.24 | 88.69 | 89.02 | 89.02 | 1.11% | 1,973 |
| Oct 20, 2025 | 87.40 | 88.41 | 87.02 | 88.04 | 88.04 | 1.44% | 7,555 |
| Oct 17, 2025 | 88.84 | 88.84 | 86.01 | 86.79 | 86.79 | -2.37% | 10,557 |
| Oct 16, 2025 | 88.22 | 88.90 | 87.69 | 88.90 | 88.90 | 1.86% | 1,532 |
| Oct 15, 2025 | 87.71 | 87.89 | 87.07 | 87.28 | 87.28 | -1.24% | 872 |
| Oct 14, 2025 | 87.50 | 88.91 | 87.36 | 88.38 | 88.38 | -0.85% | 1,799 |