Ganesh Infraworld Limited (NSE:GANESHIN)
India
· Delayed Price · Currency is INR 75.40
+0.15 (0.20%)
At close: Mar 9, 2026
Ganesh Infraworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.50 | 76.80 | 71.50 | 75.40 | 75.40 | 0.20% | 92,800 |
| Mar 6, 2026 | 74.00 | 78.75 | 74.00 | 75.25 | 75.25 | -0.13% | 84,800 |
| Mar 5, 2026 | 75.00 | 76.40 | 71.90 | 75.35 | 75.35 | 3.50% | 131,200 |
| Mar 4, 2026 | 74.05 | 75.05 | 71.65 | 72.80 | 72.80 | -2.61% | 94,400 |
| Mar 2, 2026 | 75.25 | 79.65 | 74.75 | 74.75 | 74.75 | -4.96% | 125,600 |
| Feb 27, 2026 | 76.90 | 79.50 | 76.00 | 78.65 | 78.65 | 3.08% | 224,800 |
| Feb 26, 2026 | 75.25 | 80.90 | 74.65 | 76.30 | 76.30 | -2.62% | 546,400 |
| Feb 25, 2026 | 82.45 | 83.90 | 78.35 | 78.35 | 78.35 | -4.97% | 356,800 |
| Feb 24, 2026 | 84.50 | 86.00 | 82.45 | 82.45 | 82.45 | -4.96% | 227,200 |
| Feb 23, 2026 | 89.70 | 89.70 | 86.10 | 86.75 | 86.75 | -3.29% | 64,000 |
| Feb 20, 2026 | 94.50 | 94.70 | 89.70 | 89.70 | 89.70 | -4.98% | 275,200 |
| Feb 19, 2026 | 94.90 | 96.90 | 93.00 | 94.40 | 94.40 | 1.89% | 328,800 |
| Feb 18, 2026 | 84.60 | 93.50 | 84.60 | 92.65 | 92.65 | 4.04% | 695,200 |
| Feb 17, 2026 | 89.05 | 93.90 | 89.05 | 89.05 | 89.05 | -4.96% | 381,600 |
| Feb 16, 2026 | 96.60 | 102.60 | 93.70 | 93.70 | 93.70 | -4.97% | 402,400 |
| Feb 13, 2026 | 98.90 | 102.50 | 98.60 | 98.60 | 98.60 | -4.96% | 129,600 |
| Feb 12, 2026 | 104.30 | 107.10 | 103.75 | 103.75 | 103.75 | -4.99% | 181,600 |
| Feb 11, 2026 | 116.95 | 117.60 | 109.20 | 109.20 | 109.20 | -4.96% | 78,400 |
| Feb 10, 2026 | 115.50 | 118.45 | 114.25 | 114.90 | 114.90 | 1.77% | 57,600 |
| Feb 9, 2026 | 107.25 | 112.90 | 107.25 | 112.90 | 112.90 | 4.97% | 96,800 |
| Feb 6, 2026 | 112.00 | 113.00 | 107.25 | 107.55 | 107.55 | -4.70% | 76,800 |
| Feb 5, 2026 | 115.10 | 115.10 | 112.00 | 112.85 | 112.85 | -1.95% | 9,600 |
| Feb 4, 2026 | 120.00 | 120.00 | 114.50 | 115.10 | 115.10 | -4.48% | 94,400 |
| Feb 3, 2026 | 120.65 | 120.65 | 118.00 | 120.50 | 120.50 | 4.83% | 200,000 |
| Feb 2, 2026 | 109.00 | 115.55 | 107.00 | 114.95 | 114.95 | 4.45% | 87,200 |
| Feb 1, 2026 | 113.75 | 113.75 | 108.05 | 110.05 | 110.05 | 1.57% | 445,600 |
| Jan 30, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 4.99% | 17,600 |
| Jan 29, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 4.98% | 32,800 |
| Jan 28, 2026 | 98.25 | 98.30 | 96.60 | 98.30 | 98.30 | 4.97% | 30,400 |
| Jan 27, 2026 | 90.95 | 93.65 | 89.55 | 93.65 | 93.65 | 4.99% | 121,600 |
| Jan 23, 2026 | 86.45 | 90.00 | 83.40 | 89.20 | 89.20 | 3.12% | 94,400 |
| Jan 22, 2026 | 90.50 | 92.30 | 84.15 | 86.50 | 86.50 | -2.32% | 302,400 |
| Jan 21, 2026 | 84.90 | 92.65 | 84.90 | 88.55 | 88.55 | -0.90% | 875,200 |
| Jan 20, 2026 | 93.00 | 96.90 | 89.35 | 89.35 | 89.35 | -5.00% | 168,000 |
| Jan 19, 2026 | 98.00 | 99.45 | 94.05 | 94.05 | 94.05 | -5.00% | 245,600 |
| Jan 16, 2026 | 104.15 | 104.15 | 98.95 | 99.00 | 99.00 | -4.94% | 233,600 |
| Jan 14, 2026 | 107.85 | 107.85 | 102.50 | 104.15 | 104.15 | -3.43% | 567,200 |
| Jan 13, 2026 | 114.00 | 114.00 | 107.65 | 107.85 | 107.85 | -4.81% | 220,000 |
| Jan 12, 2026 | 117.90 | 117.90 | 109.70 | 113.30 | 113.30 | -1.18% | 103,200 |
| Jan 9, 2026 | 109.00 | 115.90 | 109.00 | 114.65 | 114.65 | 3.85% | 352,800 |
| Jan 8, 2026 | 123.50 | 123.90 | 108.90 | 110.40 | 110.40 | -8.61% | 448,800 |
| Jan 7, 2026 | 121.55 | 126.95 | 114.10 | 120.80 | 120.80 | -1.67% | 341,600 |
| Jan 6, 2026 | 132.00 | 133.00 | 122.85 | 122.85 | 122.85 | -9.97% | 316,000 |
| Jan 5, 2026 | 144.95 | 144.95 | 135.00 | 136.45 | 136.45 | -3.91% | 192,800 |
| Jan 2, 2026 | 144.95 | 154.60 | 138.00 | 142.00 | 142.00 | -2.61% | 380,800 |
| Jan 1, 2026 | 145.80 | 145.80 | 138.00 | 145.80 | 145.80 | 10.00% | 951,200 |
| Dec 31, 2025 | 116.00 | 132.55 | 114.00 | 132.55 | 132.55 | 10.00% | 998,400 |
| Dec 30, 2025 | 130.00 | 130.10 | 120.50 | 120.50 | 120.50 | -9.97% | 2,752,000 |
| Dec 29, 2025 | 155.25 | 163.00 | 131.80 | 133.85 | 133.85 | -18.73% | 2,660,800 |
| Dec 26, 2025 | 197.70 | 199.80 | 158.95 | 164.70 | 164.70 | -17.09% | 988,800 |
| Dec 24, 2025 | 205.00 | 205.00 | 196.20 | 198.65 | 198.65 | -3.87% | 84,000 |
| Dec 23, 2025 | 210.00 | 210.95 | 206.00 | 206.65 | 206.65 | -2.04% | 180,800 |
| Dec 22, 2025 | 221.10 | 221.20 | 210.00 | 210.95 | 210.95 | -5.40% | 108,000 |
| Dec 19, 2025 | 223.00 | 224.00 | 221.05 | 223.00 | 223.00 | -0.04% | 86,400 |
| Dec 18, 2025 | 223.00 | 224.95 | 221.00 | 223.10 | 223.10 | -0.56% | 119,200 |
| Dec 17, 2025 | 222.00 | 227.00 | 220.95 | 224.35 | 224.35 | 1.22% | 172,800 |
| Dec 16, 2025 | 222.50 | 222.50 | 218.50 | 221.65 | 221.65 | 0.34% | 140,800 |
| Dec 15, 2025 | 216.00 | 222.80 | 215.00 | 220.90 | 220.90 | 2.46% | 204,000 |
| Dec 12, 2025 | 212.95 | 222.00 | 212.95 | 215.60 | 215.60 | 4.15% | 206,400 |
| Dec 11, 2025 | 211.95 | 211.95 | 206.50 | 207.00 | 207.00 | -0.07% | 24,800 |
| Dec 10, 2025 | 207.40 | 208.05 | 207.00 | 207.15 | 207.15 | -0.10% | 13,600 |
| Dec 9, 2025 | 205.00 | 210.55 | 204.00 | 207.35 | 207.35 | 0.88% | 27,200 |
| Dec 8, 2025 | 213.25 | 213.70 | 202.50 | 205.55 | 205.55 | -5.95% | 67,200 |
| Dec 5, 2025 | 214.00 | 221.00 | 210.00 | 218.55 | 218.55 | 2.25% | 51,200 |
| Dec 4, 2025 | 210.00 | 218.50 | 210.00 | 213.75 | 213.75 | 0.02% | 24,800 |
| Dec 3, 2025 | 221.00 | 221.00 | 211.60 | 213.70 | 213.70 | -3.37% | 121,600 |
| Dec 2, 2025 | 218.00 | 223.95 | 214.00 | 221.15 | 221.15 | 0.98% | 63,200 |
| Dec 1, 2025 | 222.75 | 224.80 | 218.10 | 219.00 | 219.00 | 0.02% | 39,200 |
| Nov 28, 2025 | 216.65 | 220.00 | 216.65 | 218.95 | 218.95 | 0.37% | 252,000 |
| Nov 27, 2025 | 216.10 | 222.75 | 216.10 | 218.15 | 218.15 | 1.02% | 136,800 |
| Nov 26, 2025 | 213.00 | 218.00 | 213.00 | 215.95 | 215.95 | 4.32% | 77,600 |
| Nov 25, 2025 | 206.00 | 210.00 | 200.25 | 207.00 | 207.00 | -2.15% | 239,200 |
| Nov 24, 2025 | 223.00 | 223.00 | 209.00 | 211.55 | 211.55 | -4.73% | 143,200 |
| Nov 21, 2025 | 225.35 | 227.00 | 221.60 | 222.05 | 222.05 | -1.46% | 45,600 |
| Nov 20, 2025 | 230.20 | 231.05 | 224.00 | 225.35 | 225.35 | -3.18% | 92,000 |
| Nov 19, 2025 | 239.00 | 240.50 | 232.30 | 232.75 | 232.75 | -2.21% | 60,800 |
| Nov 18, 2025 | 234.00 | 241.00 | 230.25 | 238.00 | 238.00 | -0.02% | 59,200 |
| Nov 17, 2025 | 240.65 | 246.00 | 227.00 | 238.05 | 238.05 | -0.08% | 263,200 |
| Nov 14, 2025 | 244.50 | 245.00 | 237.00 | 238.25 | 238.25 | -2.06% | 75,200 |
| Nov 13, 2025 | 225.00 | 245.00 | 224.05 | 243.25 | 243.25 | 5.21% | 212,800 |
| Nov 12, 2025 | 248.00 | 250.00 | 215.00 | 231.20 | 231.20 | -0.60% | 928,000 |
| Nov 11, 2025 | 225.70 | 234.00 | 216.95 | 232.60 | 232.60 | 5.94% | 243,200 |
| Nov 10, 2025 | 223.50 | 229.00 | 215.50 | 219.55 | 219.55 | -0.68% | 140,800 |
| Nov 7, 2025 | 215.80 | 223.75 | 215.80 | 221.05 | 221.05 | 0.39% | 180,000 |
| Nov 6, 2025 | 222.50 | 224.95 | 218.00 | 220.20 | 220.20 | -1.74% | 124,800 |
| Nov 4, 2025 | 224.00 | 225.00 | 222.05 | 224.10 | 224.10 | 0.88% | 48,800 |
| Nov 3, 2025 | 220.00 | 228.00 | 219.00 | 222.15 | 222.15 | 2.56% | 204,000 |
| Oct 31, 2025 | 219.90 | 220.90 | 215.05 | 216.60 | 216.60 | -1.19% | 102,400 |
| Oct 30, 2025 | 221.05 | 221.05 | 212.00 | 219.20 | 219.20 | -1.39% | 97,600 |
| Oct 29, 2025 | 224.95 | 228.50 | 217.00 | 222.30 | 222.30 | -1.42% | 184,000 |
| Oct 28, 2025 | 212.50 | 227.00 | 195.05 | 225.50 | 225.50 | 4.71% | 428,000 |
| Oct 27, 2025 | 231.85 | 231.90 | 210.50 | 215.35 | 215.35 | -6.77% | 129,600 |
| Oct 24, 2025 | 231.00 | 236.70 | 228.40 | 231.00 | 231.00 | - | 29,600 |
| Oct 23, 2025 | 243.45 | 243.45 | 229.00 | 231.00 | 231.00 | -3.67% | 53,600 |
| Oct 21, 2025 | 245.00 | 245.00 | 237.00 | 239.80 | 239.80 | 0.67% | 42,400 |
| Oct 20, 2025 | 232.25 | 242.00 | 232.25 | 238.20 | 238.20 | 3.57% | 308,000 |
| Oct 17, 2025 | 226.00 | 240.00 | 224.10 | 230.00 | 230.00 | 1.05% | 124,000 |
| Oct 16, 2025 | 224.00 | 229.00 | 222.00 | 227.60 | 227.60 | 1.90% | 56,800 |
| Oct 15, 2025 | 229.50 | 229.50 | 222.00 | 223.35 | 223.35 | -2.74% | 36,000 |
| Oct 14, 2025 | 229.10 | 233.00 | 227.00 | 229.65 | 229.65 | -1.80% | 72,000 |