Ganesh Consumer Products Limited GANESHCP
NSE · India · Process Industries
INR 148.22-3.19 (-2.11%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 148.85 | -1.69% | INR 151.41 | INR 153.25 | INR 146.75 | 149.87K |
| 2026-09-30 | INR 151.41 | -1.09% | INR 156.10 | INR 157.99 | INR 150.72 | 97.95K |
| 2026-09-29 | INR 153.08 | -2.10% | INR 158.01 | INR 158.99 | INR 152.00 | 110.78K |
| 2026-09-28 | INR 156.36 | -2.24% | INR 160.76 | INR 160.76 | INR 154.50 | 167.07K |
| 2026-09-25 | INR 159.94 | -1.22% | INR 161.92 | INR 162.50 | INR 159.50 | 96.33K |
| 2026-09-24 | INR 161.92 | -1.56% | INR 164.97 | INR 166.13 | INR 161.49 | 179.06K |
| 2026-09-23 | INR 164.48 | -1.27% | INR 167.43 | INR 168.07 | INR 163.75 | 120.31K |
| 2026-09-22 | INR 166.59 | -2.81% | INR 172.00 | INR 172.01 | INR 165.75 | 112.41K |
| 2026-09-21 | INR 171.40 | +1.30% | INR 171.40 | INR 176.99 | INR 169.08 | 122.96K |
| 2026-09-18 | INR 169.20 | +2.88% | INR 165.97 | INR 171.24 | INR 163.51 | 98.94K |
| 2026-09-17 | INR 164.47 | +0.86% | INR 162.75 | INR 167.90 | INR 162.75 | 70.60K |
| 2026-09-16 | INR 163.07 | -0.44% | INR 163.50 | INR 164.32 | INR 160.42 | 61.12K |
| 2026-09-15 | INR 163.79 | -2.13% | INR 168.41 | INR 168.54 | INR 163.25 | 70.31K |
| 2026-09-14 | INR 167.36 | 0.00% | INR 167.36 | INR 167.36 | INR 167.36 | 0 |
| 2026-09-11 | INR 167.36 | +0.23% | INR 166.98 | INR 169.49 | INR 165.25 | 278.42K |
| 2026-09-10 | INR 166.98 | -0.36% | INR 168.67 | INR 170.00 | INR 165.50 | 317.61K |
| 2026-09-09 | INR 167.58 | -1.26% | INR 170.00 | INR 174.00 | INR 166.47 | 362.39K |
| 2026-09-08 | INR 169.71 | +0.07% | INR 170.95 | INR 172.04 | INR 167.50 | 620.16K |
| 2026-09-07 | INR 169.59 | -2.79% | INR 177.00 | INR 178.75 | INR 168.25 | 155.96K |
| 2026-09-04 | INR 174.46 | +3.34% | INR 169.79 | INR 176.98 | INR 168.47 | 117.37K |
| 2026-09-03 | INR 168.82 | +0.81% | INR 170.01 | INR 174.90 | INR 167.09 | 151.84K |
| 2026-09-02 | INR 167.47 | -0.43% | INR 167.00 | INR 170.00 | INR 166.50 | 67.30K |
| 2026-09-01 | INR 168.20 | -1.72% | INR 172.64 | INR 174.80 | INR 166.75 | 116.52K |
| 2026-08-31 | INR 171.15 | -1.72% | INR 175.01 | INR 180.00 | INR 170.00 | 126.45K |
| 2026-08-28 | INR 174.15 | +6.52% | INR 165.49 | INR 180.00 | INR 165.09 | 542.83K |
| 2026-08-27 | INR 163.49 | -1.55% | INR 167.39 | INR 167.75 | INR 162.25 | 74.01K |
| 2026-08-26 | INR 166.07 | -0.10% | INR 167.00 | INR 171.20 | INR 163.25 | 121.19K |
| 2026-08-25 | INR 166.23 | +2.78% | INR 162.83 | INR 168.20 | INR 161.05 | 187.61K |
| 2026-08-24 | INR 161.73 | +0.30% | INR 161.24 | INR 163.88 | INR 160.75 | 68.31K |
| 2026-08-21 | INR 161.24 | -0.68% | INR 162.15 | INR 164.50 | INR 160.69 | 153.10K |
| 2026-08-20 | INR 162.35 | -1.02% | INR 165.99 | INR 165.99 | INR 161.95 | 92.67K |
| 2026-08-19 | INR 164.02 | -0.82% | INR 165.99 | INR 165.99 | INR 163.17 | 67.75K |
| 2026-08-18 | INR 165.38 | +0.87% | INR 164.90 | INR 167.38 | INR 162.50 | 198.02K |
| 2026-08-17 | INR 163.96 | +2.13% | INR 161.40 | INR 165.89 | INR 161.39 | 262.72K |
| 2026-08-14 | INR 160.54 | -1.16% | INR 160.94 | INR 166.10 | INR 159.10 | 239.39K |
| 2026-08-13 | INR 162.43 | +0.10% | INR 163.60 | INR 170.00 | INR 160.00 | 250.67K |
| 2026-08-12 | INR 162.26 | +0.35% | INR 162.85 | INR 164.85 | INR 160.50 | 51.84K |
| 2026-08-11 | INR 161.70 | +0.07% | INR 161.50 | INR 163.99 | INR 160.39 | 68.83K |
| 2026-08-10 | INR 161.58 | -0.14% | INR 161.00 | INR 164.17 | INR 160.00 | 203.79K |
| 2026-08-07 | INR 161.80 | -1.90% | INR 164.90 | INR 166.61 | INR 161.05 | 222.14K |
| 2026-08-06 | INR 164.94 | -4.15% | INR 172.09 | INR 173.37 | INR 163.10 | 205.45K |
| 2026-08-05 | INR 172.09 | -2.01% | INR 178.69 | INR 178.69 | INR 171.01 | 120.48K |
| 2026-08-04 | INR 175.62 | -1.23% | INR 177.82 | INR 180.00 | INR 174.00 | 64.43K |
| 2026-08-03 | INR 177.80 | -0.27% | INR 180.98 | INR 184.70 | INR 175.27 | 193.38K |
| 2026-07-31 | INR 178.28 | +8.65% | INR 164.08 | INR 183.31 | INR 164.08 | 1.61M |
| 2026-07-30 | INR 164.08 | -1.86% | INR 168.00 | INR 168.99 | INR 162.91 | 120.39K |
| 2026-07-29 | INR 167.19 | -1.05% | INR 169.20 | INR 173.69 | INR 166.56 | 120.25K |
| 2026-07-28 | INR 168.96 | -0.55% | INR 169.30 | INR 171.90 | INR 168.06 | 42.84K |
| 2026-07-27 | INR 169.90 | -1.13% | INR 173.70 | INR 174.58 | INR 168.10 | 32.57K |
| 2026-07-24 | INR 171.84 | +0.74% | INR 171.83 | INR 175.19 | INR 169.31 | 77.53K |
| 2026-07-23 | INR 170.57 | -2.60% | INR 175.13 | INR 176.98 | INR 169.44 | 35.92K |
| 2026-07-22 | INR 175.13 | -1.87% | INR 176.89 | INR 177.12 | INR 173.81 | 34.18K |
| 2026-07-21 | INR 178.47 | +3.23% | INR 172.89 | INR 179.35 | INR 172.77 | 61.73K |
| 2026-07-20 | INR 172.89 | -2.79% | INR 179.00 | INR 179.01 | INR 163.00 | 521.99K |
| 2026-07-17 | INR 177.86 | -2.36% | INR 183.19 | INR 183.19 | INR 176.26 | 70.76K |
| 2026-07-16 | INR 182.15 | -0.13% | INR 183.69 | INR 184.00 | INR 181.05 | 35.29K |
| 2026-07-15 | INR 182.39 | -1.10% | INR 183.20 | INR 188.53 | INR 180.00 | 52.60K |
| 2026-07-14 | INR 184.41 | -2.55% | INR 189.10 | INR 189.10 | INR 182.45 | 72.24K |
| 2026-07-13 | INR 189.23 | -0.33% | INR 189.60 | INR 189.60 | INR 187.55 | 16.05K |
| 2026-07-10 | INR 189.85 | -0.09% | INR 189.61 | INR 192.12 | INR 188.62 | 35.53K |
| 2026-07-09 | INR 190.02 | -0.47% | INR 191.01 | INR 193.45 | INR 188.21 | 78.46K |
| 2026-07-08 | INR 190.91 | -2.38% | INR 196.40 | INR 196.40 | INR 189.10 | 75.74K |
| 2026-07-07 | INR 195.57 | -0.05% | INR 196.00 | INR 197.00 | INR 194.00 | 40.24K |
| 2026-07-06 | INR 195.66 | -0.92% | INR 198.45 | INR 200.90 | INR 194.10 | 101.64K |
| 2026-07-03 | INR 197.47 | -0.13% | INR 199.19 | INR 199.90 | INR 196.33 | 48.58K |
| 2026-07-02 | INR 197.72 | -0.10% | INR 198.80 | INR 199.58 | INR 196.20 | 32.67K |
| 2026-07-01 | INR 197.91 | +3.13% | INR 192.15 | INR 198.50 | INR 192.15 | 37.50K |
| 2026-06-30 | INR 191.90 | -0.85% | INR 193.50 | INR 195.32 | INR 191.08 | 99.83K |
| 2026-06-29 | INR 193.55 | -0.06% | INR 193.00 | INR 195.45 | INR 191.31 | 52.43K |
| 2026-06-26 | INR 193.67 | 0.00% | INR 193.67 | INR 193.67 | INR 193.67 | 0 |
| 2026-06-25 | INR 193.67 | -3.15% | INR 200.05 | INR 201.89 | INR 192.32 | 114.61K |
| 2026-06-24 | INR 199.96 | +1.44% | INR 197.63 | INR 203.01 | INR 197.00 | 90.58K |
| 2026-06-23 | INR 197.13 | -1.99% | INR 200.10 | INR 210.41 | INR 196.00 | 205.87K |
| 2026-06-22 | INR 201.14 | +1.57% | INR 198.04 | INR 204.65 | INR 198.00 | 80.11K |
| 2026-06-19 | INR 198.04 | -0.06% | INR 197.85 | INR 201.18 | INR 194.51 | 138.69K |
| 2026-06-18 | INR 198.16 | -2.85% | INR 204.70 | INR 205.32 | INR 195.25 | 87.29K |
| 2026-06-17 | INR 203.98 | -0.06% | INR 205.62 | INR 205.62 | INR 203.03 | 25.06K |
| 2026-06-16 | INR 204.10 | +0.68% | INR 205.71 | INR 205.71 | INR 202.00 | 56.83K |
| 2026-06-15 | INR 202.72 | +2.02% | INR 203.80 | INR 207.19 | INR 202.00 | 33.39K |
| 2026-06-12 | INR 198.70 | +0.26% | INR 200.29 | INR 204.75 | INR 198.02 | 81.92K |
| 2026-06-11 | INR 198.18 | -1.33% | INR 201.99 | INR 204.09 | INR 197.54 | 42.95K |
| 2026-06-10 | INR 200.85 | -1.82% | INR 206.47 | INR 210.20 | INR 200.20 | 64.77K |
| 2026-06-09 | INR 204.57 | +0.19% | INR 204.20 | INR 209.80 | INR 202.44 | 68.14K |
| 2026-06-08 | INR 204.18 | -2.27% | INR 209.40 | INR 210.28 | INR 203.00 | 33.70K |
| 2026-06-05 | INR 208.92 | 0.00% | INR 208.09 | INR 211.17 | INR 206.71 | 63.90K |
| 2026-06-04 | INR 208.92 | -1.15% | INR 208.62 | INR 215.00 | INR 206.36 | 72.17K |
| 2026-06-03 | INR 211.36 | -2.50% | INR 216.77 | INR 222.70 | INR 208.55 | 137.81K |
| 2026-06-02 | INR 216.77 | +6.35% | INR 200.77 | INR 223.33 | INR 198.91 | 255.69K |
| 2026-06-01 | INR 203.83 | +3.70% | INR 198.10 | INR 209.90 | INR 197.80 | 228.92K |
| 2026-05-29 | INR 196.56 | +0.02% | INR 196.40 | INR 204.76 | INR 193.50 | 104.43K |