Skip to main content
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
120.00
+2.37 (2.01%)
Mar 10, 2026, 11:37 AM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026123.39123.39115.05120.00-2.01%232
Mar 9, 2026118.65118.65113.20117.63117.63-0.85%5,754
Mar 6, 2026122.01124.69118.60118.64118.64-1.74%395
Mar 5, 2026127.79127.79120.00120.74120.74-1.05%2,170
Mar 4, 2026119.41129.99119.40122.02122.02-0.20%1,486
Mar 2, 2026120.20128.99119.01122.27122.27-1.18%4,150
Feb 27, 2026129.79129.80123.31123.73123.73-4.78%1,787
Feb 26, 2026133.48133.99125.40129.94129.94-0.02%1,517
Feb 25, 2026132.91133.00125.41129.97129.975.67%2,200
Feb 24, 2026126.85129.00122.11123.00123.00-3.96%3,027
Feb 23, 2026129.98129.99125.18128.07128.07-1.48%1,860
Feb 20, 2026126.02136.39126.02129.99129.993.15%2,507
Feb 19, 2026136.99136.99125.10126.02126.02-2.90%2,237
Feb 18, 2026137.49138.00128.10129.79129.79-1.25%5,503
Feb 17, 2026132.03133.00127.00131.43131.43-2.09%464
Feb 16, 2026131.66134.89131.65134.24134.242.09%379
Feb 13, 2026133.80133.80127.11131.49131.490.24%1,539
Feb 12, 2026131.78136.00129.67131.18131.18-0.95%3,023
Feb 11, 2026131.60134.50128.00132.44132.440.64%2,420
Feb 10, 2026133.19133.20127.57131.60131.601.25%1,871
Feb 9, 2026127.40130.50125.10129.97129.973.54%1,315
Feb 6, 2026127.50127.75122.49125.53125.530.23%8,353
Feb 5, 2026130.00130.00122.00125.24125.24-1.07%1,445
Feb 4, 2026123.17128.00121.63126.59126.592.78%1,609
Feb 3, 2026128.49128.50121.00123.16123.161.77%3,506
Feb 2, 2026122.40122.40118.00121.02121.02-1.26%841
Feb 1, 2026122.01124.00117.00122.56122.562.91%3,525
Jan 30, 2026122.40125.00117.00119.10119.10-2.01%13,443
Jan 29, 2026122.50123.99120.00121.54121.541.57%2,470
Jan 28, 2026126.40126.40119.05119.66119.66-0.82%7,038
Jan 27, 2026121.00125.90118.00120.65120.65-1.87%15,192
Jan 23, 2026122.20123.80120.50122.95122.951.21%5,046
Jan 22, 2026122.00124.79121.00121.48121.481.09%1,764
Jan 21, 2026125.63127.99119.10120.17120.17-4.35%8,991
Jan 20, 2026129.26129.28120.55125.63125.63-2.81%7,550
Jan 19, 2026132.00134.49125.00129.26129.261.08%4,183
Jan 16, 2026133.00133.00126.16127.88127.881.16%1,494
Jan 14, 2026123.81130.55123.80126.41126.41-0.11%2,104
Jan 13, 2026127.82130.00125.50126.55126.55-0.67%1,839
Jan 12, 2026135.00135.00126.10127.40127.40-1.47%4,635
Jan 9, 2026135.89135.89128.20129.30129.30-1.52%3,936
Jan 8, 2026135.01135.01130.05131.29131.29-1.96%2,655
Jan 7, 2026135.52137.00132.00133.91133.91-2.90%9,538
Jan 6, 2026134.00138.00134.00137.91137.910.92%932
Jan 5, 2026139.99140.00134.04136.65136.650.79%2,157
Jan 2, 2026141.50146.99135.00135.58135.58-1.08%8,106
Jan 1, 2026134.67139.00133.01137.06137.061.77%194
Dec 31, 2025137.50139.74133.10134.67134.67-1.73%3,782
Dec 30, 2025135.31140.10132.05137.04137.041.53%4,077
Dec 29, 2025135.00140.50134.05134.98134.98-1.99%754
Dec 26, 2025140.01140.01135.05137.72137.720.07%1,424
Dec 24, 2025141.88141.88136.60137.63137.63-1.10%4,643
Dec 23, 2025140.10140.90135.00139.16139.16-0.64%3,045
Dec 22, 2025143.50144.99139.00140.05140.05-0.67%1,647
Dec 19, 2025139.90141.79138.00140.99140.990.11%681
Dec 18, 2025140.40142.93139.00140.83140.832.12%1,001
Dec 17, 2025143.00147.96137.29137.90137.90-3.67%7,724
Dec 16, 2025143.51145.04141.99143.15143.151.50%2,210
Dec 15, 2025144.01144.01140.25141.03141.03-0.77%960
Dec 12, 2025143.01144.87141.40142.12142.120.55%10,954
Dec 11, 2025146.01147.00140.00141.34141.34-2.21%4,365
Dec 10, 2025143.70146.01143.70144.53144.53-0.67%1,186
Dec 9, 2025146.01149.99143.11145.50145.50-0.79%2,040
Dec 8, 2025149.99151.50146.00146.66146.66-1.39%3,532
Dec 5, 2025146.20151.73146.01148.73148.73-0.51%2,197
Dec 4, 2025148.00149.99147.00149.49149.491.69%464
Dec 3, 2025151.90151.99146.54147.00147.00-1.36%2,780
Dec 2, 2025149.00152.35148.49149.03149.030.31%169
Dec 1, 2025148.01153.55148.00148.57148.57-0.93%657
Nov 28, 2025150.00152.90148.01149.96149.96-1.88%7,656
Nov 27, 2025149.41153.68148.30152.83152.831.03%523
Nov 26, 2025154.29157.95149.32151.27151.271.48%1,482
Nov 25, 2025155.00155.90146.60149.06149.06-2.55%2,537
Nov 24, 2025148.51156.00148.51152.96152.961.11%459
Nov 21, 2025154.99157.33150.80151.28151.28-1.03%3,997
Nov 20, 2025156.31159.00151.25152.86152.86-2.21%2,861
Nov 19, 2025155.50164.70155.50156.32156.32-0.25%1,841
Nov 18, 2025150.91158.79150.21156.71156.713.27%3,320
Nov 17, 2025148.12157.84148.12151.75151.750.11%750
Nov 14, 2025156.99157.49151.00151.59151.59-1.33%1,157
Nov 13, 2025148.01155.00147.00153.63153.631.52%5,925
Nov 12, 2025153.70153.70150.01151.33151.33-0.72%947
Nov 11, 2025148.51153.49144.91152.42152.422.79%5,992
Nov 10, 2025154.00154.00146.04148.29148.29-1.61%783
Nov 7, 2025149.20154.39147.00150.71150.710.23%544
Nov 6, 2025152.50155.40149.60150.36150.36-1.21%1,346
Nov 4, 2025155.65157.99151.05152.20152.20-2.76%3,244
Nov 3, 2025157.97157.97153.36156.52156.520.17%1,988
Oct 31, 2025158.00159.50156.00156.26156.26-0.08%682
Oct 30, 2025158.00161.80155.11156.39156.39-1.04%5,766
Oct 29, 2025160.00162.49157.75158.03158.03-2.54%2,376
Oct 28, 2025160.15164.19157.03162.15162.151.25%4,007
Oct 27, 2025161.99165.00159.80160.15160.150.23%5,837
Oct 24, 2025159.36167.00158.61159.79159.790.28%17,339
Oct 23, 2025159.00164.90156.00159.35159.350.89%17,859
Oct 21, 2025158.00159.69154.25157.94157.940.61%3,380
Oct 20, 2025158.33162.40153.01156.98156.98-0.85%18,339
Oct 17, 2025155.95178.15148.61158.33158.336.65%281,441
Oct 16, 2025149.21152.00148.25148.46148.46-0.99%995
Oct 15, 2025150.94150.96146.03149.95149.951.49%3,030