Ganesh Housing Limited (BOM:526367)
India
· Delayed Price · Currency is INR 679.40
+17.45 (2.64%)
At close: Apr 28, 2026
Ganesh Housing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 668.00 | 682.50 | 660.05 | 679.40 | 679.40 | 2.64% | 3,187 |
| Apr 27, 2026 | 639.90 | 670.10 | 639.90 | 661.95 | 661.95 | 2.51% | 8,210 |
| Apr 24, 2026 | 636.85 | 648.20 | 630.30 | 645.75 | 645.75 | 0.91% | 1,279 |
| Apr 23, 2026 | 646.50 | 649.00 | 636.50 | 639.90 | 639.90 | -1.62% | 1,098 |
| Apr 22, 2026 | 651.20 | 653.10 | 637.70 | 650.45 | 650.45 | 1.19% | 2,352 |
| Apr 21, 2026 | 641.60 | 652.15 | 637.90 | 642.80 | 642.80 | 1.09% | 2,429 |
| Apr 20, 2026 | 633.35 | 643.70 | 628.00 | 635.90 | 635.90 | -0.55% | 2,997 |
| Apr 17, 2026 | 667.95 | 671.75 | 636.00 | 639.40 | 639.40 | -1.80% | 6,288 |
| Apr 16, 2026 | 606.45 | 654.25 | 606.45 | 651.10 | 651.10 | 5.84% | 19,229 |
| Apr 15, 2026 | 600.00 | 617.30 | 600.00 | 615.15 | 615.15 | 5.70% | 2,523 |
| Apr 13, 2026 | 585.00 | 595.80 | 567.90 | 581.95 | 581.95 | -2.09% | 3,139 |
| Apr 10, 2026 | 583.25 | 599.95 | 583.25 | 594.40 | 594.40 | 1.62% | 2,928 |
| Apr 9, 2026 | 585.80 | 600.00 | 574.00 | 584.95 | 584.95 | -0.14% | 3,354 |
| Apr 8, 2026 | 575.55 | 589.95 | 564.15 | 585.75 | 585.75 | 5.04% | 4,398 |
| Apr 7, 2026 | 557.40 | 571.05 | 551.50 | 557.65 | 557.65 | -0.74% | 1,445 |
| Apr 6, 2026 | 546.00 | 568.00 | 535.70 | 561.80 | 561.80 | 2.91% | 3,067 |
| Apr 2, 2026 | 550.00 | 550.00 | 523.00 | 545.90 | 545.90 | -0.79% | 2,927 |
| Apr 1, 2026 | 607.95 | 607.95 | 533.90 | 550.25 | 550.25 | 8.43% | 5,907 |
| Mar 30, 2026 | 538.80 | 538.80 | 503.00 | 507.45 | 507.45 | -7.42% | 14,831 |
| Mar 27, 2026 | 579.00 | 584.80 | 541.55 | 548.15 | 548.15 | -6.79% | 17,098 |
| Mar 25, 2026 | 585.90 | 599.75 | 582.40 | 588.05 | 588.05 | 2.32% | 86,033 |
| Mar 24, 2026 | 580.60 | 585.30 | 570.00 | 574.70 | 574.70 | 3.34% | 4,101 |
| Mar 23, 2026 | 593.95 | 593.95 | 553.25 | 556.15 | 556.15 | -5.67% | 3,444 |
| Mar 20, 2026 | 596.60 | 610.20 | 588.00 | 589.55 | 589.55 | -1.17% | 4,539 |
| Mar 19, 2026 | 615.00 | 615.00 | 594.35 | 596.50 | 596.50 | -4.06% | 2,157 |
| Mar 18, 2026 | 588.00 | 627.25 | 587.00 | 621.75 | 621.75 | 5.87% | 2,208 |
| Mar 17, 2026 | 600.00 | 606.95 | 585.35 | 587.30 | 587.30 | -3.13% | 4,522 |
| Mar 16, 2026 | 607.55 | 611.85 | 567.00 | 606.30 | 606.30 | -0.21% | 12,091 |
| Mar 13, 2026 | 634.55 | 634.55 | 603.05 | 607.55 | 607.55 | -4.35% | 6,135 |
| Mar 12, 2026 | 616.15 | 650.00 | 616.15 | 635.15 | 635.15 | 1.50% | 4,002 |
| Mar 11, 2026 | 632.10 | 670.45 | 622.80 | 625.75 | 625.75 | -1.67% | 19,427 |
| Mar 10, 2026 | 637.15 | 639.95 | 620.00 | 636.40 | 636.40 | -0.08% | 5,705 |
| Mar 9, 2026 | 640.00 | 648.00 | 619.45 | 636.90 | 636.90 | -2.07% | 3,730 |
| Mar 6, 2026 | 650.00 | 658.65 | 648.50 | 650.35 | 650.35 | -0.55% | 789 |
| Mar 5, 2026 | 665.00 | 672.55 | 648.30 | 653.95 | 653.95 | -0.11% | 1,692 |
| Mar 4, 2026 | 650.00 | 666.15 | 637.70 | 654.70 | 654.70 | -0.86% | 4,115 |
| Mar 2, 2026 | 621.05 | 666.65 | 621.05 | 660.40 | 660.40 | -1.84% | 4,555 |
| Feb 27, 2026 | 675.15 | 678.00 | 661.60 | 672.75 | 672.75 | -0.36% | 1,669 |
| Feb 26, 2026 | 666.05 | 680.40 | 661.05 | 675.20 | 675.20 | 0.24% | 3,813 |
| Feb 25, 2026 | 690.95 | 691.20 | 659.75 | 673.55 | 673.55 | -2.53% | 19,569 |
| Feb 24, 2026 | 704.50 | 704.50 | 687.50 | 691.00 | 691.00 | -3.28% | 2,052 |
| Feb 23, 2026 | 712.65 | 719.55 | 701.00 | 714.45 | 714.45 | 0.33% | 1,342 |
| Feb 20, 2026 | 715.00 | 715.00 | 700.00 | 712.10 | 712.10 | 0.11% | 2,064 |
| Feb 19, 2026 | 720.00 | 723.10 | 703.00 | 711.35 | 711.35 | -0.85% | 1,350 |
| Feb 18, 2026 | 711.00 | 729.20 | 711.00 | 717.45 | 717.45 | 0.60% | 1,500 |
| Feb 17, 2026 | 722.70 | 729.00 | 710.00 | 713.15 | 713.15 | -2.44% | 1,093 |
| Feb 16, 2026 | 683.05 | 737.60 | 683.05 | 731.00 | 731.00 | 4.09% | 5,404 |
| Feb 13, 2026 | 700.05 | 711.00 | 695.00 | 702.30 | 702.30 | -1.62% | 1,677 |
| Feb 12, 2026 | 716.80 | 718.60 | 706.75 | 713.85 | 713.85 | -0.27% | 1,565 |
| Feb 11, 2026 | 719.20 | 728.00 | 714.00 | 715.75 | 715.75 | -0.47% | 2,056 |
| Feb 10, 2026 | 724.20 | 732.65 | 716.70 | 719.10 | 719.10 | -1.39% | 1,941 |
| Feb 9, 2026 | 711.70 | 745.00 | 704.50 | 729.20 | 729.20 | 2.16% | 4,874 |
| Feb 6, 2026 | 745.15 | 757.65 | 691.40 | 713.80 | 713.80 | -4.78% | 27,575 |
| Feb 5, 2026 | 757.40 | 759.90 | 743.05 | 749.60 | 749.60 | -1.02% | 1,627 |
| Feb 4, 2026 | 735.35 | 767.55 | 733.75 | 757.35 | 757.35 | 2.99% | 1,051 |
| Feb 3, 2026 | 759.95 | 759.95 | 731.95 | 735.35 | 735.35 | -0.05% | 747 |
| Feb 2, 2026 | 732.45 | 738.80 | 720.05 | 735.75 | 735.75 | -0.92% | 896 |
| Feb 1, 2026 | 729.50 | 770.95 | 728.20 | 742.60 | 742.60 | 1.80% | 1,692 |
| Jan 30, 2026 | 711.00 | 736.00 | 708.50 | 729.45 | 729.45 | 2.13% | 4,062 |
| Jan 29, 2026 | 717.05 | 725.90 | 707.00 | 714.25 | 714.25 | -1.44% | 1,606 |
| Jan 28, 2026 | 717.05 | 795.20 | 717.05 | 724.65 | 724.65 | -1.13% | 904 |
| Jan 27, 2026 | 721.20 | 734.75 | 705.35 | 732.90 | 732.90 | 1.64% | 1,208 |
| Jan 23, 2026 | 737.00 | 739.20 | 716.50 | 721.10 | 721.10 | -2.78% | 1,033 |
| Jan 22, 2026 | 720.40 | 744.10 | 720.40 | 741.70 | 741.70 | 2.97% | 755 |
| Jan 21, 2026 | 752.65 | 769.50 | 716.20 | 720.30 | 720.30 | -4.72% | 2,464 |
| Jan 20, 2026 | 731.35 | 788.90 | 731.35 | 755.95 | 755.95 | 0.80% | 10,180 |
| Jan 19, 2026 | 737.95 | 760.35 | 737.95 | 749.95 | 749.95 | 1.63% | 1,118 |
| Jan 16, 2026 | 747.55 | 751.25 | 735.75 | 737.95 | 737.95 | -1.42% | 1,008 |
| Jan 14, 2026 | 755.90 | 760.00 | 741.05 | 748.60 | 748.60 | -2.33% | 1,445 |
| Jan 13, 2026 | 736.00 | 774.60 | 721.05 | 766.45 | 766.45 | 3.86% | 4,388 |
| Jan 12, 2026 | 789.70 | 789.70 | 730.65 | 737.95 | 737.95 | -2.53% | 2,262 |
| Jan 9, 2026 | 770.10 | 776.70 | 747.00 | 757.10 | 757.10 | -3.45% | 2,733 |
| Jan 8, 2026 | 781.25 | 793.00 | 760.80 | 784.15 | 784.15 | -1.03% | 6,988 |
| Jan 7, 2026 | 794.00 | 795.00 | 791.20 | 792.30 | 792.30 | -0.62% | 498 |
| Jan 6, 2026 | 796.00 | 799.30 | 792.05 | 797.25 | 797.25 | 0.03% | 344 |
| Jan 5, 2026 | 811.05 | 811.95 | 796.20 | 797.05 | 797.05 | -1.77% | 2,306 |
| Jan 2, 2026 | 807.25 | 812.50 | 802.90 | 811.45 | 811.45 | 0.69% | 1,903 |
| Jan 1, 2026 | 802.05 | 806.10 | 798.55 | 805.90 | 805.90 | 0.54% | 363 |
| Dec 31, 2025 | 799.75 | 806.90 | 799.40 | 801.55 | 801.55 | 0.23% | 562 |
| Dec 30, 2025 | 796.75 | 805.90 | 793.20 | 799.70 | 799.70 | -0.20% | 657 |
| Dec 29, 2025 | 792.05 | 802.25 | 792.05 | 801.30 | 801.30 | -0.29% | 1,851 |
| Dec 26, 2025 | 800.05 | 807.25 | 799.10 | 803.60 | 803.60 | -0.11% | 891 |
| Dec 24, 2025 | 805.70 | 818.00 | 802.00 | 804.50 | 804.50 | -0.15% | 729 |
| Dec 23, 2025 | 799.95 | 809.50 | 799.95 | 805.70 | 805.70 | 0.49% | 1,019 |
| Dec 22, 2025 | 806.25 | 808.95 | 792.70 | 801.80 | 801.80 | -0.64% | 694 |
| Dec 19, 2025 | 799.85 | 810.45 | 795.00 | 807.00 | 807.00 | 0.89% | 951 |
| Dec 18, 2025 | 805.65 | 807.20 | 798.00 | 799.85 | 799.85 | -0.54% | 474 |
| Dec 17, 2025 | 810.35 | 813.25 | 802.00 | 804.20 | 804.20 | -0.56% | 1,891 |
| Dec 16, 2025 | 811.40 | 814.95 | 806.30 | 808.70 | 808.70 | -0.65% | 304 |
| Dec 15, 2025 | 801.05 | 820.50 | 801.05 | 813.95 | 813.95 | 0.12% | 449 |
| Dec 12, 2025 | 817.80 | 820.00 | 810.05 | 812.95 | 812.95 | -0.59% | 502 |
| Dec 11, 2025 | 816.65 | 822.70 | 805.20 | 817.80 | 817.80 | -0.27% | 2,997 |
| Dec 10, 2025 | 832.60 | 837.80 | 817.05 | 820.00 | 820.00 | -1.51% | 1,926 |
| Dec 9, 2025 | 790.95 | 844.95 | 780.00 | 832.55 | 832.55 | 5.26% | 5,807 |
| Dec 8, 2025 | 800.05 | 806.95 | 786.10 | 790.95 | 790.95 | -1.30% | 3,306 |
| Dec 5, 2025 | 808.95 | 812.95 | 800.40 | 801.40 | 801.40 | -0.90% | 3,219 |
| Dec 4, 2025 | 835.00 | 835.00 | 806.50 | 808.65 | 808.65 | -0.90% | 2,136 |
| Dec 3, 2025 | 831.30 | 831.30 | 810.00 | 816.00 | 816.00 | -1.84% | 4,493 |
| Dec 2, 2025 | 833.90 | 847.50 | 827.30 | 831.30 | 831.30 | -0.33% | 4,561 |
| Dec 1, 2025 | 814.05 | 843.10 | 814.05 | 834.05 | 834.05 | -0.65% | 8,932 |