Ganesh Benzoplast Limited GANESHBE
NSE · India · Process Industries
INR 124.40-6.54 (-4.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 124.40 | -4.99% | INR 124.40 | INR 124.40 | INR 124.40 | 66.28K |
| 2026-09-30 | INR 130.94 | -5.00% | INR 140.00 | INR 140.00 | INR 130.94 | 634.96K |
| 2026-09-29 | INR 137.83 | +0.37% | INR 143.00 | INR 143.00 | INR 131.80 | 354.56K |
| 2026-09-28 | INR 137.32 | +4.95% | INR 132.00 | INR 137.38 | INR 128.11 | 583.96K |
| 2026-09-25 | INR 130.84 | +3.44% | INR 126.79 | INR 132.81 | INR 125.10 | 352.77K |
| 2026-09-24 | INR 126.49 | -3.50% | INR 128.50 | INR 132.00 | INR 125.00 | 196.76K |
| 2026-09-23 | INR 131.08 | +4.68% | INR 125.22 | INR 131.48 | INR 125.00 | 435.31K |
| 2026-09-22 | INR 125.22 | -0.54% | INR 125.80 | INR 127.95 | INR 125.00 | 153.11K |
| 2026-09-21 | INR 125.90 | -0.76% | INR 125.17 | INR 130.00 | INR 124.13 | 82.29K |
| 2026-09-18 | INR 126.86 | +1.33% | INR 126.40 | INR 130.89 | INR 125.21 | 164.08K |
| 2026-09-17 | INR 125.20 | +5.00% | INR 119.99 | INR 125.20 | INR 119.99 | 87.49K |
| 2026-09-16 | INR 119.24 | -4.87% | INR 125.00 | INR 125.00 | INR 119.09 | 108.18K |
| 2026-09-15 | INR 125.35 | -4.77% | INR 134.25 | INR 134.95 | INR 125.05 | 119.03K |
| 2026-09-11 | INR 131.63 | -1.29% | INR 133.35 | INR 134.50 | INR 130.00 | 118.20K |
| 2026-09-10 | INR 133.35 | +4.03% | INR 130.00 | INR 134.50 | INR 126.50 | 311.84K |
| 2026-09-09 | INR 128.19 | -1.09% | INR 130.00 | INR 133.50 | INR 125.10 | 269.99K |
| 2026-09-08 | INR 129.60 | +0.16% | INR 135.85 | INR 135.85 | INR 126.25 | 594.80K |
| 2026-09-07 | INR 129.39 | +5.00% | INR 124.89 | INR 129.39 | INR 124.10 | 327.64K |
| 2026-09-04 | INR 123.23 | +1.69% | INR 123.29 | INR 125.00 | INR 121.00 | 82.12K |
| 2026-09-03 | INR 121.18 | -0.82% | INR 118.00 | INR 127.00 | INR 118.00 | 256.31K |
| 2026-09-02 | INR 122.18 | +4.99% | INR 115.50 | INR 122.18 | INR 114.50 | 186.82K |
| 2026-09-01 | INR 116.37 | +1.02% | INR 115.20 | INR 120.96 | INR 115.20 | 152.03K |
| 2026-08-31 | INR 115.20 | -3.94% | INR 120.00 | INR 121.25 | INR 114.50 | 193.23K |
| 2026-08-28 | INR 119.93 | -4.13% | INR 125.70 | INR 127.00 | INR 119.00 | 197.42K |
| 2026-08-27 | INR 125.09 | +2.31% | INR 123.90 | INR 125.99 | INR 120.20 | 121.99K |
| 2026-08-26 | INR 122.27 | +1.73% | INR 121.00 | INR 125.60 | INR 118.60 | 67.29K |
| 2026-08-25 | INR 120.19 | -1.47% | INR 119.25 | INR 122.00 | INR 119.00 | 77.61K |
| 2026-08-24 | INR 121.98 | -1.60% | INR 123.96 | INR 123.96 | INR 120.00 | 118.62K |
| 2026-08-21 | INR 123.96 | +5.00% | INR 123.50 | INR 123.96 | INR 120.60 | 314.46K |
| 2026-08-20 | INR 118.06 | +5.00% | INR 114.60 | INR 118.06 | INR 113.03 | 116.98K |
| 2026-08-19 | INR 112.44 | -2.62% | INR 115.00 | INR 116.35 | INR 112.01 | 83.94K |
| 2026-08-18 | INR 115.46 | -2.26% | INR 119.80 | INR 120.00 | INR 112.24 | 169.25K |
| 2026-08-17 | INR 118.13 | +0.41% | INR 118.70 | INR 120.00 | INR 117.01 | 64.03K |
| 2026-08-14 | INR 117.65 | +3.63% | INR 112.00 | INR 118.20 | INR 111.61 | 104.14K |
| 2026-08-13 | INR 113.53 | +1.13% | INR 112.68 | INR 115.69 | INR 108.00 | 93.54K |
| 2026-08-12 | INR 112.26 | -3.84% | INR 115.85 | INR 116.00 | INR 110.91 | 202.10K |
| 2026-08-11 | INR 116.74 | -3.01% | INR 120.89 | INR 121.90 | INR 115.00 | 91.91K |
| 2026-08-10 | INR 120.36 | -0.04% | INR 121.01 | INR 122.00 | INR 117.10 | 68.80K |
| 2026-08-07 | INR 120.41 | +0.32% | INR 119.50 | INR 124.00 | INR 116.45 | 172.91K |
| 2026-08-06 | INR 120.02 | -0.79% | INR 120.98 | INR 124.30 | INR 119.00 | 144.17K |
| 2026-08-05 | INR 120.98 | +1.39% | INR 123.00 | INR 125.00 | INR 119.00 | 286.76K |
| 2026-08-04 | INR 119.32 | +5.00% | INR 115.75 | INR 119.32 | INR 115.00 | 153.55K |
| 2026-08-03 | INR 113.64 | +1.17% | INR 112.33 | INR 117.30 | INR 111.00 | 154.55K |
| 2026-07-31 | INR 112.33 | -3.17% | INR 116.00 | INR 119.50 | INR 110.21 | 278.71K |
| 2026-07-30 | INR 116.01 | -5.03% | INR 121.59 | INR 123.40 | INR 114.10 | 857.40K |
| 2026-07-29 | INR 122.16 | -2.22% | INR 126.13 | INR 128.78 | INR 121.10 | 1.68M |
| 2026-07-28 | INR 124.93 | +11.20% | INR 112.07 | INR 129.99 | INR 112.00 | 11.43M |
| 2026-07-27 | INR 112.35 | +0.84% | INR 113.18 | INR 114.90 | INR 110.56 | 517.31K |
| 2026-07-24 | INR 111.41 | -1.94% | INR 113.00 | INR 114.22 | INR 109.10 | 376.24K |
| 2026-07-23 | INR 113.61 | +3.92% | INR 108.50 | INR 115.52 | INR 108.50 | 1.24M |
| 2026-07-22 | INR 109.32 | +3.73% | INR 105.10 | INR 117.85 | INR 103.53 | 11.61M |
| 2026-07-21 | INR 105.39 | -1.52% | INR 106.00 | INR 108.00 | INR 103.43 | 157.09K |
| 2026-07-20 | INR 107.02 | +2.50% | INR 103.07 | INR 107.90 | INR 103.07 | 180.92K |
| 2026-07-17 | INR 104.41 | -2.82% | INR 106.65 | INR 107.00 | INR 103.25 | 196.95K |
| 2026-07-16 | INR 107.44 | +3.45% | INR 103.21 | INR 110.54 | INR 103.21 | 999.69K |
| 2026-07-15 | INR 103.86 | +7.58% | INR 96.85 | INR 106.78 | INR 96.43 | 1.31M |
| 2026-07-14 | INR 96.54 | -1.66% | INR 97.20 | INR 98.68 | INR 95.20 | 76.52K |
| 2026-07-13 | INR 98.17 | +1.26% | INR 96.95 | INR 99.35 | INR 95.80 | 121.42K |
| 2026-07-10 | INR 96.95 | +0.31% | INR 97.70 | INR 98.85 | INR 96.46 | 129.38K |
| 2026-07-09 | INR 96.65 | +1.17% | INR 95.53 | INR 98.90 | INR 95.53 | 189.93K |
| 2026-07-08 | INR 95.53 | -3.13% | INR 98.90 | INR 99.39 | INR 94.30 | 116.37K |
| 2026-07-07 | INR 98.62 | -2.67% | INR 101.57 | INR 102.18 | INR 97.89 | 137.21K |
| 2026-07-06 | INR 101.33 | -1.93% | INR 103.35 | INR 104.08 | INR 100.50 | 285.90K |
| 2026-07-03 | INR 103.32 | -0.36% | INR 103.79 | INR 104.90 | INR 102.50 | 124.32K |
| 2026-07-02 | INR 103.69 | +0.60% | INR 103.07 | INR 104.90 | INR 102.00 | 217.71K |
| 2026-07-01 | INR 103.07 | -0.17% | INR 103.50 | INR 104.05 | INR 101.10 | 269.24K |
| 2026-06-30 | INR 103.25 | -0.01% | INR 103.73 | INR 104.15 | INR 101.75 | 128.51K |
| 2026-06-29 | INR 103.26 | -0.37% | INR 103.10 | INR 107.81 | INR 102.00 | 296.82K |
| 2026-06-26 | INR 103.64 | 0.00% | INR 103.64 | INR 103.64 | INR 103.64 | 0 |
| 2026-06-25 | INR 103.64 | -2.03% | INR 107.47 | INR 108.00 | INR 102.76 | 170.01K |
| 2026-06-24 | INR 105.79 | -1.70% | INR 108.28 | INR 108.30 | INR 105.00 | 212.01K |
| 2026-06-23 | INR 107.62 | -1.05% | INR 109.60 | INR 112.00 | INR 107.01 | 279.76K |
| 2026-06-22 | INR 108.76 | +1.66% | INR 106.98 | INR 110.48 | INR 105.84 | 444.11K |
| 2026-06-19 | INR 106.98 | +1.66% | INR 104.85 | INR 110.34 | INR 104.11 | 502.04K |
| 2026-06-18 | INR 105.23 | +3.59% | INR 101.79 | INR 106.55 | INR 101.13 | 441.80K |
| 2026-06-17 | INR 101.58 | -2.95% | INR 104.99 | INR 105.84 | INR 99.75 | 530.00K |
| 2026-06-16 | INR 104.67 | -0.72% | INR 105.89 | INR 107.78 | INR 103.82 | 298.19K |
| 2026-06-15 | INR 105.43 | -2.63% | INR 110.50 | INR 111.18 | INR 105.01 | 311.28K |
| 2026-06-12 | INR 108.28 | +0.05% | INR 109.00 | INR 113.00 | INR 107.91 | 284.71K |
| 2026-06-11 | INR 108.23 | +1.37% | INR 107.00 | INR 111.03 | INR 105.20 | 621.00K |
| 2026-06-10 | INR 106.77 | -3.47% | INR 110.99 | INR 111.83 | INR 106.10 | 210.57K |
| 2026-06-09 | INR 110.61 | +2.53% | INR 108.78 | INR 112.75 | INR 108.64 | 659.89K |
| 2026-06-08 | INR 107.88 | -3.64% | INR 109.00 | INR 112.89 | INR 106.35 | 1.48M |
| 2026-06-05 | INR 111.95 | +10.64% | INR 102.50 | INR 118.00 | INR 101.05 | 5.57M |
| 2026-06-04 | INR 101.18 | +7.60% | INR 93.42 | INR 103.28 | INR 93.42 | 1.46M |
| 2026-06-03 | INR 94.03 | +0.25% | INR 93.79 | INR 96.74 | INR 91.60 | 230.12K |
| 2026-06-02 | INR 93.80 | -0.22% | INR 94.01 | INR 95.59 | INR 93.10 | 306.68K |
| 2026-06-01 | INR 94.01 | -2.31% | INR 96.02 | INR 97.26 | INR 93.25 | 119.11K |
| 2026-05-29 | INR 96.23 | -3.10% | INR 99.80 | INR 99.80 | INR 94.24 | 669.71K |
| 2026-05-28 | INR 99.31 | 0.00% | INR 99.31 | INR 99.31 | INR 99.31 | 0 |