Ganesh Housing Limited GANESHHOU
NSE · India · Consumer Durables
INR 698.00-21.00 (-2.92%)
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 699.10 | -2.77% | INR 720.60 | INR 720.60 | INR 695.00 | 137.89K |
| 2026-09-30 | INR 719.00 | +1.75% | INR 712.55 | INR 722.30 | INR 711.75 | 25.15K |
| 2026-09-29 | INR 706.65 | -1.66% | INR 720.65 | INR 724.95 | INR 702.35 | 28.84K |
| 2026-09-28 | INR 718.55 | -2.20% | INR 732.00 | INR 732.00 | INR 707.10 | 32.27K |
| 2026-09-25 | INR 734.75 | -0.28% | INR 737.15 | INR 742.50 | INR 720.00 | 18.69K |
| 2026-09-24 | INR 736.85 | -1.24% | INR 746.10 | INR 746.10 | INR 725.00 | 50.13K |
| 2026-09-23 | INR 746.10 | +1.26% | INR 736.95 | INR 751.00 | INR 736.80 | 12.22K |
| 2026-09-22 | INR 736.80 | -0.76% | INR 743.90 | INR 750.00 | INR 735.00 | 15.65K |
| 2026-09-21 | INR 742.45 | +0.13% | INR 741.45 | INR 748.55 | INR 733.05 | 13.49K |
| 2026-09-18 | INR 741.45 | -1.36% | INR 758.00 | INR 758.00 | INR 735.25 | 25.40K |
| 2026-09-17 | INR 751.65 | +1.49% | INR 740.25 | INR 758.00 | INR 733.55 | 22.31K |
| 2026-09-16 | INR 740.65 | -0.60% | INR 745.10 | INR 754.95 | INR 726.30 | 25.38K |
| 2026-09-15 | INR 745.10 | -2.40% | INR 755.40 | INR 764.00 | INR 741.30 | 26.11K |
| 2026-09-11 | INR 763.40 | -1.24% | INR 765.45 | INR 771.60 | INR 752.40 | 25.53K |
| 2026-09-10 | INR 772.95 | +1.91% | INR 757.30 | INR 784.10 | INR 754.70 | 23.06K |
| 2026-09-09 | INR 758.50 | +1.03% | INR 745.00 | INR 782.00 | INR 740.00 | 52.61K |
| 2026-09-08 | INR 750.80 | -1.05% | INR 756.10 | INR 761.95 | INR 745.10 | 15.29K |
| 2026-09-07 | INR 758.75 | -0.03% | INR 755.10 | INR 763.15 | INR 751.00 | 17.88K |
| 2026-09-04 | INR 758.95 | -0.86% | INR 767.20 | INR 770.00 | INR 753.90 | 25.37K |
| 2026-09-03 | INR 765.50 | +0.46% | INR 763.00 | INR 774.00 | INR 761.30 | 11.31K |
| 2026-09-02 | INR 762.00 | -1.70% | INR 773.95 | INR 773.95 | INR 757.05 | 11.34K |
| 2026-09-01 | INR 775.20 | -0.23% | INR 775.70 | INR 788.45 | INR 765.05 | 27.11K |
| 2026-08-31 | INR 776.95 | -3.32% | INR 804.00 | INR 804.00 | INR 771.20 | 87.67K |
| 2026-08-28 | INR 803.60 | +0.66% | INR 798.00 | INR 812.15 | INR 791.05 | 19.74K |
| 2026-08-27 | INR 798.30 | -1.86% | INR 814.00 | INR 825.90 | INR 791.10 | 39.85K |
| 2026-08-26 | INR 813.40 | -3.02% | INR 839.00 | INR 844.45 | INR 810.10 | 30.13K |
| 2026-08-25 | INR 838.70 | +3.78% | INR 809.80 | INR 845.00 | INR 806.25 | 57.13K |
| 2026-08-24 | INR 808.15 | -0.19% | INR 813.35 | INR 820.00 | INR 804.20 | 11.98K |
| 2026-08-21 | INR 809.65 | -2.07% | INR 826.80 | INR 829.60 | INR 805.00 | 15.05K |
| 2026-08-20 | INR 826.80 | +0.11% | INR 825.90 | INR 835.00 | INR 819.30 | 18.32K |
| 2026-08-19 | INR 825.90 | -2.49% | INR 847.00 | INR 858.45 | INR 825.00 | 28.76K |
| 2026-08-18 | INR 847.00 | +1.07% | INR 837.95 | INR 853.50 | INR 828.95 | 38.09K |
| 2026-08-17 | INR 838.00 | +0.29% | INR 833.75 | INR 847.20 | INR 822.45 | 27.87K |
| 2026-08-14 | INR 835.60 | +2.30% | INR 823.35 | INR 845.00 | INR 818.55 | 63.98K |
| 2026-08-13 | INR 816.80 | +6.70% | INR 762.10 | INR 840.00 | INR 760.55 | 222.86K |
| 2026-08-12 | INR 765.50 | +0.20% | INR 766.15 | INR 771.00 | INR 751.25 | 14.31K |
| 2026-08-11 | INR 763.95 | -1.14% | INR 769.00 | INR 773.20 | INR 760.00 | 11.28K |
| 2026-08-10 | INR 772.75 | +1.58% | INR 762.00 | INR 777.00 | INR 762.00 | 22.25K |
| 2026-08-07 | INR 760.75 | -0.14% | INR 760.00 | INR 779.00 | INR 757.95 | 22.77K |
| 2026-08-06 | INR 761.85 | -2.17% | INR 778.75 | INR 783.95 | INR 755.00 | 20.07K |
| 2026-08-05 | INR 778.75 | +0.03% | INR 778.50 | INR 799.00 | INR 770.05 | 24.81K |
| 2026-08-04 | INR 778.50 | +0.04% | INR 788.00 | INR 791.00 | INR 773.00 | 14.66K |
| 2026-08-03 | INR 778.15 | +5.07% | INR 749.70 | INR 790.00 | INR 745.00 | 59.33K |
| 2026-07-31 | INR 740.60 | -0.82% | INR 738.00 | INR 752.00 | INR 737.65 | 20.54K |
| 2026-07-30 | INR 746.70 | -2.84% | INR 764.00 | INR 764.00 | INR 742.50 | 30.56K |
| 2026-07-29 | INR 768.55 | -0.45% | INR 772.00 | INR 796.60 | INR 728.20 | 214.67K |
| 2026-07-28 | INR 772.05 | -5.83% | INR 819.85 | INR 842.00 | INR 762.60 | 115.10K |
| 2026-07-27 | INR 819.85 | +2.56% | INR 810.00 | INR 852.00 | INR 796.05 | 89.34K |
| 2026-07-24 | INR 799.40 | -1.11% | INR 790.30 | INR 818.90 | INR 785.25 | 45.95K |
| 2026-07-23 | INR 808.40 | -0.73% | INR 810.30 | INR 822.75 | INR 804.05 | 22.00K |
| 2026-07-22 | INR 814.35 | +0.67% | INR 802.20 | INR 832.90 | INR 790.00 | 80.30K |
| 2026-07-21 | INR 808.90 | -1.06% | INR 823.15 | INR 826.35 | INR 807.00 | 20.54K |
| 2026-07-20 | INR 817.60 | -0.62% | INR 822.70 | INR 832.25 | INR 815.00 | 16.21K |
| 2026-07-17 | INR 822.70 | -1.40% | INR 835.25 | INR 849.70 | INR 816.45 | 41.38K |
| 2026-07-16 | INR 834.40 | -1.60% | INR 843.30 | INR 858.85 | INR 828.60 | 35.06K |
| 2026-07-15 | INR 847.95 | -1.09% | INR 857.30 | INR 870.00 | INR 845.00 | 21.99K |
| 2026-07-14 | INR 857.30 | -1.79% | INR 870.00 | INR 871.00 | INR 845.50 | 33.78K |
| 2026-07-13 | INR 872.90 | +0.35% | INR 860.50 | INR 889.25 | INR 855.30 | 68.84K |
| 2026-07-10 | INR 869.85 | +0.43% | INR 874.00 | INR 888.00 | INR 854.75 | 52.22K |
| 2026-07-09 | INR 866.15 | +5.27% | INR 824.70 | INR 878.00 | INR 820.30 | 175.34K |
| 2026-07-08 | INR 822.75 | -2.66% | INR 842.00 | INR 868.00 | INR 811.50 | 168.79K |
| 2026-07-07 | INR 845.20 | +5.10% | INR 835.05 | INR 887.80 | INR 826.80 | 2.39M |
| 2026-07-06 | INR 804.15 | -0.78% | INR 812.30 | INR 823.20 | INR 792.75 | 50.53K |
| 2026-07-03 | INR 810.50 | +3.84% | INR 775.15 | INR 817.90 | INR 775.15 | 114.64K |
| 2026-07-02 | INR 780.50 | +0.75% | INR 775.45 | INR 785.30 | INR 763.30 | 41.84K |
| 2026-07-01 | INR 774.70 | +1.40% | INR 764.75 | INR 778.95 | INR 761.45 | 36.91K |
| 2026-06-30 | INR 764.00 | -0.17% | INR 757.65 | INR 774.40 | INR 757.10 | 52.99K |
| 2026-06-29 | INR 765.30 | +1.34% | INR 755.20 | INR 777.00 | INR 749.55 | 55.12K |
| 2026-06-26 | INR 755.20 | 0.00% | INR 755.20 | INR 755.20 | INR 755.20 | 0 |
| 2026-06-25 | INR 755.20 | -0.26% | INR 757.15 | INR 761.40 | INR 746.00 | 27.92K |
| 2026-06-24 | INR 757.15 | +0.09% | INR 765.00 | INR 765.00 | INR 745.20 | 36.67K |
| 2026-06-23 | INR 756.50 | -2.88% | INR 775.00 | INR 777.05 | INR 753.10 | 34.69K |
| 2026-06-22 | INR 778.90 | +1.29% | INR 769.00 | INR 786.00 | INR 766.55 | 49.41K |
| 2026-06-19 | INR 769.00 | +0.33% | INR 761.85 | INR 789.85 | INR 751.10 | 65.33K |
| 2026-06-18 | INR 766.50 | -0.05% | INR 768.00 | INR 771.45 | INR 753.00 | 18.32K |
| 2026-06-17 | INR 766.85 | -0.10% | INR 762.00 | INR 771.45 | INR 759.05 | 16.66K |
| 2026-06-16 | INR 767.60 | +0.40% | INR 762.30 | INR 781.30 | INR 755.20 | 21.75K |
| 2026-06-15 | INR 764.55 | +0.24% | INR 782.60 | INR 782.60 | INR 756.70 | 19.58K |
| 2026-06-12 | INR 762.75 | +0.94% | INR 759.90 | INR 774.70 | INR 750.00 | 16.29K |
| 2026-06-11 | INR 755.65 | -1.45% | INR 761.00 | INR 762.20 | INR 752.00 | 29.06K |
| 2026-06-10 | INR 766.75 | -0.40% | INR 761.15 | INR 782.35 | INR 760.05 | 29.43K |
| 2026-06-09 | INR 769.80 | +2.05% | INR 763.40 | INR 792.45 | INR 756.80 | 54.34K |
| 2026-06-08 | INR 754.35 | -3.38% | INR 763.40 | INR 791.85 | INR 750.10 | 71.17K |
| 2026-06-05 | INR 780.75 | +2.97% | INR 765.95 | INR 799.00 | INR 757.00 | 223.51K |
| 2026-06-04 | INR 758.20 | +5.38% | INR 719.50 | INR 768.80 | INR 709.00 | 231.72K |
| 2026-06-03 | INR 719.50 | +2.87% | INR 710.70 | INR 734.80 | INR 689.95 | 44.66K |
| 2026-06-02 | INR 699.40 | -1.31% | INR 704.10 | INR 713.40 | INR 695.70 | 21.48K |
| 2026-06-01 | INR 708.65 | +0.40% | INR 693.25 | INR 719.90 | INR 690.30 | 27.18K |
| 2026-05-29 | INR 705.85 | +0.41% | INR 695.35 | INR 720.45 | INR 647.25 | 213.40K |
| 2026-05-28 | INR 703.00 | 0.00% | INR 703.00 | INR 703.00 | INR 703.00 | 0 |