Ganesh Benzoplast Limited (BOM:500153)
India
· Delayed Price · Currency is INR 103.55
+1.06 (1.03%)
At close: Apr 28, 2026
Ganesh Benzoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.54 | 105.22 | 102.21 | 103.55 | 103.55 | 1.03% | 22,382 |
| Apr 27, 2026 | 99.05 | 105.50 | 98.45 | 102.49 | 102.49 | 3.67% | 51,739 |
| Apr 24, 2026 | 96.14 | 101.35 | 96.14 | 98.86 | 98.86 | 5.30% | 69,801 |
| Apr 23, 2026 | 94.99 | 96.65 | 93.06 | 93.88 | 93.88 | -1.56% | 10,633 |
| Apr 22, 2026 | 96.50 | 96.70 | 94.00 | 95.37 | 95.37 | -0.79% | 7,798 |
| Apr 21, 2026 | 95.09 | 97.90 | 92.41 | 96.13 | 96.13 | 1.75% | 20,817 |
| Apr 20, 2026 | 98.01 | 100.00 | 93.56 | 94.48 | 94.48 | -4.60% | 24,691 |
| Apr 17, 2026 | 97.40 | 99.25 | 96.76 | 99.04 | 99.04 | 1.43% | 30,642 |
| Apr 16, 2026 | 98.01 | 100.68 | 95.64 | 97.64 | 97.64 | 1.64% | 33,141 |
| Apr 15, 2026 | 94.04 | 99.38 | 93.54 | 96.06 | 96.06 | 3.61% | 24,473 |
| Apr 13, 2026 | 93.23 | 95.99 | 90.95 | 92.71 | 92.71 | 0.43% | 28,947 |
| Apr 10, 2026 | 81.87 | 94.05 | 81.87 | 92.31 | 92.31 | 11.62% | 29,408 |
| Apr 9, 2026 | 82.66 | 83.17 | 81.00 | 82.70 | 82.70 | -0.10% | 35,840 |
| Apr 8, 2026 | 86.00 | 86.00 | 82.01 | 82.78 | 82.78 | 2.16% | 5,255 |
| Apr 7, 2026 | 79.63 | 82.23 | 79.63 | 81.03 | 81.03 | 0.73% | 4,611 |
| Apr 6, 2026 | 79.00 | 81.00 | 77.72 | 80.44 | 80.44 | 1.75% | 1,954 |
| Apr 2, 2026 | 76.00 | 79.62 | 75.45 | 79.06 | 79.06 | 1.79% | 4,240 |
| Apr 1, 2026 | 73.19 | 79.00 | 73.19 | 77.67 | 77.67 | 8.25% | 4,357 |
| Mar 30, 2026 | 75.88 | 75.88 | 71.35 | 71.75 | 71.75 | -6.20% | 6,866 |
| Mar 27, 2026 | 79.42 | 79.43 | 76.11 | 76.49 | 76.49 | -5.35% | 17,087 |
| Mar 25, 2026 | 80.98 | 82.72 | 80.00 | 80.81 | 80.81 | 1.20% | 18,212 |
| Mar 24, 2026 | 79.79 | 80.20 | 77.72 | 79.85 | 79.85 | 3.21% | 7,743 |
| Mar 23, 2026 | 74.73 | 80.18 | 74.42 | 77.37 | 77.37 | 1.43% | 38,340 |
| Mar 20, 2026 | 76.75 | 78.24 | 75.28 | 76.28 | 76.28 | 1.37% | 2,338 |
| Mar 19, 2026 | 77.00 | 77.27 | 74.51 | 75.25 | 75.25 | -2.85% | 18,493 |
| Mar 18, 2026 | 77.56 | 78.81 | 77.28 | 77.46 | 77.46 | 0.95% | 3,937 |
| Mar 17, 2026 | 77.78 | 79.50 | 76.70 | 76.73 | 76.73 | -1.44% | 23,939 |
| Mar 16, 2026 | 78.00 | 80.07 | 76.85 | 77.85 | 77.85 | -1.89% | 15,585 |
| Mar 13, 2026 | 78.00 | 79.88 | 77.24 | 79.35 | 79.35 | 1.16% | 12,098 |
| Mar 12, 2026 | 77.23 | 78.94 | 76.41 | 78.44 | 78.44 | 0.33% | 7,817 |
| Mar 11, 2026 | 77.38 | 81.82 | 76.79 | 78.18 | 78.18 | 2.12% | 27,599 |
| Mar 10, 2026 | 77.40 | 77.97 | 76.11 | 76.56 | 76.56 | 0.51% | 4,351 |
| 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 |