Ganesh Consumer Products Limited (NSE:GANESHCP)
India
· Delayed Price · Currency is INR 162.91
-6.52 (-3.85%)
At close: Mar 9, 2026
Ganesh Consumer Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.45 | 177.80 | 168.19 | 169.43 | 169.43 | -4.51% | 130,158 |
| Mar 5, 2026 | 187.81 | 187.81 | 172.40 | 177.43 | 177.43 | -3.73% | 351,131 |
| Mar 4, 2026 | 182.50 | 189.38 | 178.25 | 184.31 | 184.31 | -0.75% | 185,215 |
| Mar 2, 2026 | 174.00 | 188.00 | 166.86 | 185.70 | 185.70 | 5.46% | 808,814 |
| Feb 27, 2026 | 173.00 | 179.00 | 168.91 | 176.08 | 176.08 | 1.77% | 267,864 |
| Feb 26, 2026 | 164.29 | 177.71 | 164.29 | 173.02 | 173.02 | 5.31% | 470,402 |
| Feb 25, 2026 | 170.00 | 172.45 | 162.42 | 164.29 | 164.29 | -3.76% | 128,362 |
| Feb 24, 2026 | 178.05 | 178.72 | 167.67 | 170.71 | 170.71 | -4.98% | 113,562 |
| Feb 23, 2026 | 184.00 | 185.79 | 177.01 | 179.66 | 179.66 | -1.41% | 80,534 |
| Feb 20, 2026 | 185.12 | 185.78 | 181.10 | 182.23 | 182.23 | -1.37% | 96,863 |
| Feb 19, 2026 | 190.00 | 192.00 | 183.72 | 184.77 | 184.77 | -3.23% | 64,343 |
| Feb 18, 2026 | 190.00 | 192.29 | 187.03 | 190.93 | 190.93 | 0.29% | 55,278 |
| Feb 17, 2026 | 187.50 | 193.50 | 185.21 | 190.38 | 190.38 | 1.69% | 696,502 |
| Feb 16, 2026 | 188.90 | 189.11 | 186.61 | 187.21 | 187.21 | -1.43% | 62,302 |
| Feb 13, 2026 | 191.00 | 192.00 | 186.71 | 189.93 | 189.93 | -0.85% | 102,924 |
| Feb 12, 2026 | 195.81 | 197.91 | 190.00 | 191.55 | 191.55 | -2.45% | 65,245 |
| Feb 11, 2026 | 198.66 | 198.66 | 195.43 | 196.37 | 196.37 | -0.58% | 35,435 |
| Feb 10, 2026 | 196.20 | 203.00 | 195.39 | 197.52 | 197.52 | 0.23% | 204,864 |
| Feb 9, 2026 | 194.76 | 199.73 | 194.76 | 197.06 | 197.06 | 0.15% | 121,850 |
| Feb 6, 2026 | 201.10 | 201.17 | 196.22 | 196.76 | 196.76 | -2.16% | 30,729 |
| Feb 5, 2026 | 212.00 | 215.99 | 198.61 | 201.10 | 201.10 | -7.16% | 184,446 |
| Feb 4, 2026 | 205.00 | 218.00 | 203.68 | 216.60 | 216.60 | 6.40% | 61,980 |
| Feb 3, 2026 | 201.50 | 211.84 | 200.00 | 203.57 | 203.57 | 3.73% | 169,107 |
| Feb 2, 2026 | 198.00 | 199.27 | 193.25 | 196.25 | 196.25 | -2.19% | 24,884 |
| Feb 1, 2026 | 193.86 | 201.30 | 193.05 | 200.64 | 200.64 | 3.21% | 34,752 |
| Jan 30, 2026 | 194.50 | 202.31 | 191.21 | 194.40 | 194.40 | -0.24% | 207,836 |
| Jan 29, 2026 | 201.05 | 203.19 | 194.30 | 194.86 | 194.86 | -2.18% | 61,400 |
| Jan 28, 2026 | 192.55 | 205.00 | 192.55 | 199.21 | 199.21 | 1.69% | 115,419 |
| Jan 27, 2026 | 193.81 | 197.94 | 188.30 | 195.90 | 195.90 | 0.68% | 260,697 |
| Jan 23, 2026 | 197.25 | 200.00 | 192.60 | 194.58 | 194.58 | -2.33% | 58,410 |
| Jan 22, 2026 | 196.36 | 200.19 | 195.78 | 199.22 | 199.22 | 2.78% | 80,861 |
| Jan 21, 2026 | 198.55 | 201.39 | 190.80 | 193.84 | 193.84 | -3.64% | 296,991 |
| Jan 20, 2026 | 205.05 | 209.70 | 195.10 | 201.16 | 201.16 | -1.83% | 298,536 |
| Jan 19, 2026 | 200.00 | 207.35 | 198.32 | 204.92 | 204.92 | 2.16% | 223,382 |
| Jan 16, 2026 | 203.30 | 204.52 | 199.00 | 200.59 | 200.59 | -1.75% | 124,527 |
| Jan 14, 2026 | 209.00 | 209.00 | 203.05 | 204.17 | 204.17 | -2.47% | 90,716 |
| Jan 13, 2026 | 205.19 | 211.00 | 203.22 | 209.33 | 209.33 | 2.02% | 39,108 |
| Jan 12, 2026 | 204.05 | 209.45 | 195.10 | 205.19 | 205.19 | 0.54% | 119,976 |
| Jan 9, 2026 | 209.22 | 210.06 | 203.25 | 204.08 | 204.08 | -2.47% | 43,373 |
| Jan 8, 2026 | 218.00 | 219.00 | 209.00 | 209.24 | 209.24 | -3.78% | 74,456 |
| Jan 7, 2026 | 219.75 | 222.00 | 217.00 | 217.45 | 217.45 | -1.26% | 27,616 |
| Jan 6, 2026 | 222.33 | 223.00 | 219.55 | 220.23 | 220.23 | -1.04% | 21,807 |
| Jan 5, 2026 | 224.77 | 225.40 | 221.40 | 222.54 | 222.54 | -0.99% | 20,245 |
| Jan 2, 2026 | 227.00 | 228.21 | 222.80 | 224.77 | 224.77 | -0.71% | 56,818 |
| Jan 1, 2026 | 227.00 | 230.87 | 225.00 | 226.38 | 226.38 | -0.27% | 34,809 |
| Dec 31, 2025 | 216.00 | 237.00 | 214.50 | 227.00 | 227.00 | 5.09% | 472,177 |
| Dec 30, 2025 | 212.45 | 217.50 | 211.35 | 216.00 | 216.00 | 2.13% | 45,152 |
| Dec 29, 2025 | 218.90 | 219.45 | 210.00 | 211.50 | 211.50 | -3.14% | 104,550 |
| Dec 26, 2025 | 228.00 | 228.00 | 217.25 | 218.35 | 218.35 | -3.87% | 143,092 |
| Dec 24, 2025 | 229.50 | 229.50 | 226.00 | 227.15 | 227.15 | -1.02% | 41,982 |
| Dec 23, 2025 | 221.70 | 231.00 | 217.00 | 229.50 | 229.50 | 3.49% | 130,057 |
| Dec 22, 2025 | 228.55 | 237.15 | 221.00 | 221.75 | 221.75 | -3.21% | 220,259 |
| Dec 19, 2025 | 228.00 | 230.95 | 227.85 | 229.10 | 229.10 | 0.88% | 29,346 |
| Dec 18, 2025 | 233.75 | 233.75 | 224.00 | 227.10 | 227.10 | -2.82% | 120,838 |
| Dec 17, 2025 | 236.55 | 238.05 | 232.80 | 233.70 | 233.70 | -0.21% | 32,212 |
| Dec 16, 2025 | 237.70 | 237.70 | 233.00 | 234.20 | 234.20 | -0.51% | 28,152 |
| Dec 15, 2025 | 242.00 | 242.05 | 235.00 | 235.40 | 235.40 | -1.55% | 42,807 |
| Dec 12, 2025 | 236.00 | 247.00 | 235.65 | 239.10 | 239.10 | 1.51% | 152,581 |
| Dec 11, 2025 | 234.40 | 237.10 | 232.00 | 235.55 | 235.55 | -0.13% | 26,023 |
| Dec 10, 2025 | 240.00 | 242.10 | 233.05 | 235.85 | 235.85 | -2.08% | 41,699 |
| Dec 9, 2025 | 247.20 | 247.20 | 237.20 | 240.85 | 240.85 | -2.57% | 93,029 |
| Dec 8, 2025 | 240.65 | 250.75 | 228.40 | 247.20 | 247.20 | 2.72% | 185,318 |
| Dec 5, 2025 | 241.00 | 243.00 | 238.50 | 240.65 | 240.65 | -1.15% | 51,518 |
| Dec 4, 2025 | 250.95 | 251.45 | 239.70 | 243.45 | 243.45 | -2.95% | 210,342 |
| Dec 3, 2025 | 257.90 | 260.00 | 250.10 | 250.85 | 250.85 | -2.45% | 50,445 |
| Dec 2, 2025 | 269.95 | 269.95 | 253.60 | 257.15 | 257.15 | -3.98% | 74,482 |
| Dec 1, 2025 | 272.00 | 274.50 | 265.85 | 267.80 | 267.80 | -2.03% | 33,060 |
| Nov 28, 2025 | 270.85 | 279.50 | 270.80 | 273.35 | 273.35 | -0.56% | 81,947 |
| Nov 27, 2025 | 271.35 | 280.15 | 264.50 | 274.90 | 274.90 | 1.80% | 113,684 |
| Nov 26, 2025 | 269.70 | 272.90 | 265.90 | 270.05 | 270.05 | 0.22% | 69,447 |
| Nov 25, 2025 | 259.00 | 274.75 | 256.35 | 269.45 | 269.45 | 5.15% | 250,749 |
| Nov 24, 2025 | 272.00 | 273.55 | 252.40 | 256.25 | 256.25 | -5.93% | 149,136 |
| Nov 21, 2025 | 270.80 | 274.95 | 269.05 | 272.40 | 272.40 | 0.33% | 35,546 |
| Nov 20, 2025 | 272.70 | 278.00 | 270.10 | 271.50 | 271.50 | -0.44% | 49,142 |
| Nov 19, 2025 | 277.10 | 278.80 | 272.05 | 272.70 | 272.70 | -1.36% | 65,425 |
| Nov 18, 2025 | 283.50 | 285.55 | 275.30 | 276.45 | 276.45 | -2.52% | 81,854 |
| Nov 17, 2025 | 287.50 | 290.95 | 280.20 | 283.60 | 283.60 | -1.85% | 77,268 |
| Nov 14, 2025 | 290.00 | 291.70 | 286.60 | 288.95 | 288.95 | -1.48% | 66,312 |
| Nov 13, 2025 | 287.80 | 295.65 | 283.15 | 293.30 | 290.80 | 3.13% | 187,110 |
| Nov 12, 2025 | 285.00 | 285.95 | 281.05 | 284.40 | 281.98 | 0.83% | 79,133 |
| Nov 11, 2025 | 285.60 | 287.90 | 279.95 | 282.05 | 279.65 | -2.27% | 113,717 |
| Nov 10, 2025 | 276.40 | 292.45 | 274.40 | 288.60 | 286.14 | 4.24% | 384,678 |
| Nov 7, 2025 | 263.05 | 280.80 | 250.10 | 276.85 | 274.49 | 5.31% | 686,373 |
| Nov 6, 2025 | 274.40 | 276.50 | 261.00 | 262.90 | 260.66 | -4.19% | 141,948 |
| Nov 4, 2025 | 282.30 | 283.50 | 271.15 | 274.40 | 272.06 | -2.80% | 149,568 |
| Nov 3, 2025 | 284.50 | 287.45 | 281.10 | 282.30 | 279.89 | -0.77% | 114,354 |
| Oct 31, 2025 | 291.80 | 293.95 | 281.80 | 284.50 | 282.08 | -2.50% | 196,006 |
| Oct 30, 2025 | 282.30 | 294.30 | 281.95 | 291.80 | 289.31 | 3.33% | 405,683 |
| Oct 29, 2025 | 281.05 | 285.50 | 280.00 | 282.40 | 279.99 | -0.35% | 119,130 |
| Oct 28, 2025 | 280.00 | 284.20 | 278.10 | 283.40 | 280.98 | 1.67% | 83,704 |
| Oct 27, 2025 | 283.00 | 286.20 | 277.50 | 278.75 | 276.37 | -1.80% | 293,345 |
| Oct 24, 2025 | 283.00 | 284.95 | 279.15 | 283.85 | 281.43 | 0.34% | 464,899 |
| Oct 23, 2025 | 282.70 | 287.00 | 282.00 | 282.90 | 280.49 | 0.57% | 238,593 |
| Oct 21, 2025 | 289.85 | 292.00 | 280.00 | 281.30 | 278.90 | -1.14% | 273,717 |
| Oct 20, 2025 | 288.90 | 289.95 | 282.85 | 284.55 | 282.12 | -1.32% | 610,397 |
| Oct 17, 2025 | 286.00 | 295.00 | 285.00 | 288.35 | 285.89 | 1.02% | 386,008 |
| Oct 16, 2025 | 287.70 | 294.40 | 283.50 | 285.45 | 283.02 | -0.45% | 470,786 |
| Oct 15, 2025 | 285.00 | 288.70 | 281.40 | 286.75 | 284.31 | 1.33% | 169,874 |
| Oct 14, 2025 | 294.15 | 296.00 | 281.15 | 283.00 | 280.59 | -3.79% | 224,915 |
| Oct 13, 2025 | 302.25 | 303.10 | 290.25 | 294.15 | 291.64 | -2.79% | 320,519 |