Ganga Forging Limited (NSE:GANGAFORGE)
India
· Delayed Price · Currency is INR 2.930
+0.060 (2.09%)
Apr 29, 2026, 3:29 PM IST
Ganga Forging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.88 | 2.95 | 2.87 | 2.93 | 2.93 | 2.09% | 87,037 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | 1.41% | 75,307 |
| Apr 27, 2026 | 2.95 | 2.97 | 2.70 | 2.83 | 2.83 | -1.74% | 177,224 |
| Apr 24, 2026 | 2.95 | 2.95 | 2.84 | 2.88 | 2.88 | -0.35% | 115,941 |
| Apr 23, 2026 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -1.37% | 146,360 |
| Apr 22, 2026 | 2.84 | 2.97 | 2.84 | 2.93 | 2.93 | 1.03% | 198,688 |
| Apr 21, 2026 | 2.93 | 2.98 | 2.81 | 2.90 | 2.90 | 0.35% | 136,629 |
| Apr 20, 2026 | 2.99 | 3.10 | 2.65 | 2.89 | 2.89 | -3.67% | 264,115 |
| Apr 17, 2026 | 2.82 | 3.05 | 2.82 | 3.00 | 3.00 | 4.90% | 482,616 |
| Apr 16, 2026 | 2.80 | 2.90 | 2.77 | 2.86 | 2.86 | 3.25% | 453,892 |
| Apr 15, 2026 | 2.81 | 2.90 | 2.77 | 2.77 | 2.77 | 1.09% | 380,155 |
| Apr 13, 2026 | 2.59 | 2.80 | 2.59 | 2.74 | 2.74 | 1.11% | 306,832 |
| Apr 10, 2026 | 2.69 | 2.88 | 2.67 | 2.71 | 2.71 | 0.74% | 339,721 |
| Apr 9, 2026 | 2.63 | 2.73 | 2.62 | 2.69 | 2.69 | - | 106,744 |
| Apr 8, 2026 | 2.65 | 2.70 | 2.62 | 2.69 | 2.69 | 4.26% | 198,881 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.57 | 2.58 | 2.58 | -1.90% | 356,064 |
| Apr 6, 2026 | 2.66 | 2.71 | 2.60 | 2.63 | 2.63 | -1.13% | 102,961 |
| Apr 2, 2026 | 2.67 | 2.70 | 2.50 | 2.66 | 2.66 | 0.38% | 99,818 |
| Apr 1, 2026 | 2.45 | 2.69 | 2.43 | 2.65 | 2.65 | 11.34% | 269,175 |
| Mar 30, 2026 | 2.70 | 2.70 | 2.25 | 2.38 | 2.38 | -8.46% | 329,636 |
| Mar 27, 2026 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -2.99% | 163,498 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.66 | 2.68 | 2.68 | -2.19% | 282,589 |
| Mar 24, 2026 | 2.80 | 2.81 | 2.67 | 2.74 | 2.74 | 0.74% | 296,150 |
| Mar 23, 2026 | 2.79 | 2.82 | 2.70 | 2.72 | 2.72 | -2.51% | 169,060 |
| Mar 20, 2026 | 2.82 | 2.85 | 2.73 | 2.79 | 2.79 | -0.71% | 135,110 |
| Mar 19, 2026 | 2.86 | 2.86 | 2.80 | 2.81 | 2.81 | -0.35% | 84,046 |
| Mar 18, 2026 | 2.79 | 2.87 | 2.79 | 2.82 | 2.82 | 0.71% | 104,009 |
| Mar 17, 2026 | 2.74 | 2.90 | 2.74 | 2.80 | 2.80 | 2.56% | 184,455 |
| Mar 16, 2026 | 2.83 | 2.88 | 2.71 | 2.73 | 2.73 | -3.53% | 277,585 |
| Mar 13, 2026 | 2.80 | 2.88 | 2.80 | 2.83 | 2.83 | -1.74% | 178,518 |
| Mar 12, 2026 | 2.93 | 2.93 | 2.80 | 2.88 | 2.88 | 1.05% | 169,652 |
| Mar 11, 2026 | 2.85 | 2.93 | 2.84 | 2.85 | 2.85 | - | 117,678 |
| Mar 10, 2026 | 2.83 | 2.96 | 2.83 | 2.85 | 2.85 | -2.06% | 491,213 |
| Mar 9, 2026 | 2.90 | 2.97 | 2.81 | 2.91 | 2.91 | 0.34% | 237,909 |
| Mar 6, 2026 | 2.80 | 3.09 | 2.79 | 2.90 | 2.90 | 2.47% | 197,094 |
| Mar 5, 2026 | 2.75 | 2.88 | 2.74 | 2.83 | 2.83 | 1.80% | 252,197 |
| Mar 4, 2026 | 2.85 | 2.85 | 2.72 | 2.78 | 2.78 | -4.47% | 211,852 |
| Mar 2, 2026 | 2.95 | 2.95 | 2.80 | 2.91 | 2.91 | -3.32% | 315,817 |
| Feb 27, 2026 | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | 0.67% | 227,564 |
| Feb 26, 2026 | 3.02 | 3.06 | 2.95 | 2.99 | 2.99 | 1.01% | 148,776 |
| Feb 25, 2026 | 2.95 | 3.07 | 2.95 | 2.96 | 2.96 | 1.02% | 334,185 |
| Feb 24, 2026 | 3.09 | 3.21 | 2.88 | 2.93 | 2.93 | -2.98% | 1,466,933 |
| Feb 23, 2026 | 3.26 | 3.35 | 2.99 | 3.02 | 3.02 | -5.33% | 2,651,233 |
| Feb 20, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | -0.62% | 89,835 |
| Feb 19, 2026 | 3.28 | 3.31 | 3.20 | 3.21 | 3.21 | -0.31% | 270,740 |
| Feb 18, 2026 | 3.23 | 3.32 | 3.19 | 3.22 | 3.22 | -0.31% | 119,899 |
| Feb 17, 2026 | 3.30 | 3.38 | 3.20 | 3.23 | 3.23 | -2.12% | 149,286 |
| Feb 16, 2026 | 2.96 | 3.40 | 2.96 | 3.30 | 3.30 | 4.43% | 827,551 |
| Feb 13, 2026 | 3.22 | 3.30 | 3.01 | 3.16 | 3.16 | 2.27% | 459,770 |
| Feb 12, 2026 | 3.27 | 3.30 | 3.05 | 3.09 | 3.09 | -5.21% | 1,123,425 |
| Feb 11, 2026 | 3.45 | 3.45 | 3.20 | 3.26 | 3.26 | -2.98% | 1,373,331 |
| Feb 10, 2026 | 3.35 | 3.70 | 3.32 | 3.36 | 3.36 | 1.51% | 344,515 |
| Feb 9, 2026 | 3.46 | 3.46 | 3.20 | 3.31 | 3.31 | -1.78% | 260,537 |
| Feb 6, 2026 | 3.41 | 3.46 | 3.35 | 3.37 | 3.37 | -1.17% | 72,710 |
| Feb 5, 2026 | 3.42 | 3.78 | 2.88 | 3.41 | 3.41 | 1.19% | 399,027 |
| Feb 4, 2026 | 3.31 | 3.44 | 3.31 | 3.37 | 3.37 | -0.88% | 147,142 |
| Feb 3, 2026 | 3.31 | 3.47 | 3.31 | 3.40 | 3.40 | 2.72% | 221,067 |
| Feb 2, 2026 | 3.51 | 3.51 | 3.28 | 3.31 | 3.31 | -1.49% | 132,935 |
| Feb 1, 2026 | 3.42 | 3.55 | 3.28 | 3.36 | 3.36 | 0.30% | 543,372 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.33 | 3.35 | 3.35 | 0.30% | 940,511 |
| Jan 29, 2026 | 3.40 | 3.48 | 3.26 | 3.34 | 3.34 | -1.47% | 1,105,416 |
| Jan 28, 2026 | 3.22 | 3.86 | 3.22 | 3.39 | 3.39 | 5.28% | 7,620,149 |
| Jan 27, 2026 | 3.48 | 3.48 | 3.20 | 3.22 | 3.22 | -4.73% | 211,011 |
| Jan 23, 2026 | 3.15 | 3.60 | 3.11 | 3.38 | 3.38 | 8.68% | 2,690,499 |
| Jan 22, 2026 | 3.09 | 3.17 | 3.08 | 3.11 | 3.11 | - | 137,388 |
| Jan 21, 2026 | 3.09 | 3.21 | 3.07 | 3.11 | 3.11 | 0.65% | 162,011 |
| Jan 20, 2026 | 3.10 | 3.24 | 3.06 | 3.09 | 3.09 | -4.63% | 407,874 |
| Jan 19, 2026 | 3.25 | 3.35 | 3.19 | 3.24 | 3.24 | -3.28% | 228,458 |
| Jan 16, 2026 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | 0.90% | 80,452 |
| Jan 14, 2026 | 3.26 | 3.35 | 3.26 | 3.32 | 3.32 | -0.30% | 80,622 |
| Jan 13, 2026 | 3.35 | 3.48 | 3.25 | 3.33 | 3.33 | -0.60% | 572,602 |
| Jan 12, 2026 | 3.56 | 3.56 | 3.33 | 3.35 | 3.35 | -2.05% | 120,880 |
| Jan 9, 2026 | 3.57 | 3.57 | 3.40 | 3.42 | 3.42 | -2.29% | 170,750 |
| Jan 8, 2026 | 3.50 | 3.59 | 3.41 | 3.50 | 3.50 | 0.57% | 405,191 |
| Jan 7, 2026 | 3.60 | 3.64 | 3.47 | 3.48 | 3.48 | -1.69% | 431,421 |
| Jan 6, 2026 | 3.53 | 3.62 | 3.50 | 3.54 | 3.54 | -1.39% | 394,426 |
| Jan 5, 2026 | 3.80 | 3.80 | 3.40 | 3.59 | 3.59 | -2.71% | 406,763 |
| Jan 2, 2026 | 3.66 | 3.76 | 3.66 | 3.69 | 3.69 | 1.10% | 265,387 |
| Jan 1, 2026 | 3.65 | 3.72 | 3.60 | 3.65 | 3.65 | 1.39% | 311,012 |
| Dec 31, 2025 | 3.73 | 3.77 | 3.55 | 3.60 | 3.60 | -2.70% | 506,630 |
| Dec 30, 2025 | 3.89 | 3.95 | 3.60 | 3.70 | 3.70 | -2.37% | 1,046,228 |
| Dec 29, 2025 | 3.68 | 4.10 | 3.66 | 3.79 | 3.79 | 5.57% | 3,735,848 |
| Dec 26, 2025 | 3.68 | 3.84 | 3.50 | 3.59 | 3.59 | 2.87% | 3,012,100 |
| Dec 24, 2025 | 3.55 | 4.05 | 3.38 | 3.49 | 3.49 | -1.69% | 1,623,225 |
| Dec 23, 2025 | 3.76 | 3.76 | 3.46 | 3.55 | 3.55 | -2.47% | 315,586 |
| Dec 22, 2025 | 3.60 | 3.88 | 3.40 | 3.64 | 3.64 | 2.25% | 1,394,224 |
| Dec 19, 2025 | 3.49 | 3.66 | 3.36 | 3.56 | 3.56 | 2.59% | 486,341 |
| Dec 18, 2025 | 3.60 | 3.79 | 3.25 | 3.47 | 3.47 | -4.14% | 2,594,310 |
| Dec 17, 2025 | 3.05 | 3.62 | 3.00 | 3.62 | 3.62 | 19.87% | 5,688,405 |
| Dec 16, 2025 | 3.02 | 3.05 | 2.99 | 3.02 | 3.02 | 0.67% | 97,254 |
| Dec 15, 2025 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | 0.67% | 161,515 |
| Dec 12, 2025 | 3.00 | 3.04 | 2.91 | 2.98 | 2.98 | 1.36% | 131,791 |
| Dec 11, 2025 | 3.01 | 3.05 | 2.85 | 2.94 | 2.94 | -2.00% | 135,274 |
| Dec 10, 2025 | 2.93 | 3.09 | 2.93 | 3.00 | 3.00 | -1.32% | 92,058 |
| Dec 9, 2025 | 3.03 | 3.09 | 2.85 | 3.04 | 3.04 | 1.33% | 62,622 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.81 | 3.00 | 3.00 | 0.67% | 141,800 |
| Dec 5, 2025 | 2.88 | 3.00 | 2.81 | 2.98 | 2.98 | 5.67% | 219,953 |
| Dec 4, 2025 | 2.93 | 2.93 | 2.70 | 2.82 | 2.82 | -1.05% | 921,338 |
| Dec 3, 2025 | 3.21 | 3.21 | 2.78 | 2.85 | 2.85 | -7.77% | 9,583,518 |
| Dec 2, 2025 | 3.31 | 3.31 | 3.06 | 3.09 | 3.09 | -5.79% | 1,272,627 |