Skip to main content
Ganges Securities Limited (NSE:GANGESSECU)
India flag India · Delayed Price · Currency is INR
129.37
+1.53 (1.20%)
Apr 29, 2026, 3:20 PM IST

Ganges Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026129.74129.74124.20127.35127.35-0.38%11,093
Apr 28, 2026127.00132.33124.00127.84127.841.52%3,015
Apr 27, 2026124.00135.00124.00125.93125.930.03%6,651
Apr 24, 2026125.00128.10124.22125.89125.89-1.63%133
Apr 23, 2026127.53129.00124.76127.97127.97-0.02%1,288
Apr 22, 2026128.01131.80126.20128.00128.001.18%1,430
Apr 21, 2026123.30135.00123.30126.51126.510.81%4,059
Apr 20, 2026122.61132.99122.60125.49125.49-0.24%1,131
Apr 17, 2026126.80126.80122.10125.79125.792.08%566
Apr 16, 2026127.00127.10121.20123.23123.23-2.95%1,127
Apr 15, 2026125.01128.39123.50126.97126.974.59%497
Apr 13, 2026121.99123.40119.36121.40121.40-1.82%1,393
Apr 10, 2026121.01127.75121.00123.65123.651.39%3,203
Apr 9, 2026120.00123.25118.00121.96121.963.94%1,184
Apr 8, 2026118.31125.00116.60117.34117.342.17%3,525
Apr 7, 2026118.00118.00111.51114.85114.850.98%338
Apr 6, 2026113.97114.30109.23113.73113.731.47%1,298
Apr 2, 2026109.26114.39109.26112.08112.081.55%6,121
Apr 1, 2026111.90111.90108.51110.37110.375.97%741
Mar 30, 2026110.00110.00103.31104.15104.15-4.34%4,649
Mar 27, 2026110.01114.39106.70108.87108.87-1.87%12,929
Mar 25, 2026110.01116.40108.00110.95110.953.53%13,731
Mar 24, 2026111.99111.99104.10107.17107.170.12%2,543
Mar 23, 2026113.01113.01105.05107.04107.04-4.82%1,720
Mar 20, 2026111.50114.88109.00112.46112.461.35%12,894
Mar 19, 2026114.02116.00104.60110.96110.96-2.48%20,798
Mar 18, 2026109.20114.95109.20113.78113.785.73%11,468
Mar 17, 2026108.01115.39106.10107.61107.61-2.76%5,729
Mar 16, 2026116.00117.36105.30110.66110.66-3.19%11,569
Mar 13, 2026121.01125.70114.05114.31114.31-4.73%1,515
Mar 12, 2026117.41124.10117.16119.98119.980.54%4,696
Mar 11, 2026124.39125.58116.59119.34119.34-0.12%2,327
Mar 10, 2026123.39123.39115.05119.48119.481.57%1,483
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