Ganga Forging Limited GANGAFORGE

NSE · India · Producer Manufacturing

INR 1.48-0.06 (-3.90%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 1.48	-3.90%	INR 1.54	INR 1.58	INR 1.47	2.86M
2026-09-30	INR 1.54	+4.76%	INR 1.54	INR 1.54	INR 1.51	1.17M
2026-09-29	INR 1.47	+5.00%	INR 1.35	INR 1.47	INR 1.35	1.78M
2026-09-28	INR 1.40	-4.11%	INR 1.45	INR 1.45	INR 1.39	2.99M
2026-09-25	INR 1.46	-3.95%	INR 1.52	INR 1.53	INR 1.45	3.36M
2026-09-24	INR 1.52	-1.94%	INR 1.56	INR 1.57	INR 1.51	2.66M
2026-09-23	INR 1.55	-1.27%	INR 1.57	INR 1.58	INR 1.54	2.17M
2026-09-22	INR 1.57	-0.63%	INR 1.59	INR 1.60	INR 1.57	1.70M
2026-09-21	INR 1.58	+1.94%	INR 1.57	INR 1.61	INR 1.56	2.23M
2026-09-18	INR 1.55	-1.27%	INR 1.57	INR 1.58	INR 1.55	1.83M
2026-09-17	INR 1.57	-1.26%	INR 1.60	INR 1.61	INR 1.56	1.48M
2026-09-16	INR 1.59	-2.45%	INR 1.64	INR 1.65	INR 1.58	1.34M
2026-09-15	INR 1.63	+3.16%	INR 1.59	INR 1.65	INR 1.56	5.79M
2026-09-11	INR 1.58	-1.25%	INR 1.63	INR 1.63	INR 1.55	4.44M
2026-09-10	INR 1.60	+0.63%	INR 1.63	INR 1.63	INR 1.55	3.18M
2026-09-09	INR 1.59	0.00%	INR 1.64	INR 1.64	INR 1.54	2.75M
2026-09-08	INR 1.59	-2.45%	INR 1.64	INR 1.64	INR 1.58	3.94M
2026-09-07	INR 1.63	-2.98%	INR 1.70	INR 1.76	INR 1.62	6.10M
2026-09-04	INR 1.68	-4.55%	INR 1.68	INR 1.75	INR 1.68	8.69M
2026-09-03	INR 1.76	-4.86%	INR 1.82	INR 1.85	INR 1.76	7.49M
2026-09-02	INR 1.85	+4.52%	INR 1.85	INR 1.85	INR 1.77	7.08M
2026-09-01	INR 1.77	+4.73%	INR 1.77	INR 1.77	INR 1.74	2.25M
2026-08-31	INR 1.69	+4.97%	INR 1.53	INR 1.69	INR 1.53	13.74M
2026-08-28	INR 1.61	-4.73%	INR 1.61	INR 1.66	INR 1.61	11.86M
2026-08-27	INR 1.69	-4.52%	INR 1.69	INR 1.69	INR 1.69	1.95M
2026-08-26	INR 1.77	-4.84%	INR 1.77	INR 1.77	INR 1.77	1.44M
2026-08-25	INR 1.86	-4.62%	INR 1.86	INR 2.00	INR 1.86	18.77M
2026-08-24	INR 1.95	-4.88%	INR 1.95	INR 1.95	INR 1.95	928.74K
2026-08-21	INR 2.05	-4.65%	INR 2.05	INR 2.05	INR 2.05	846.24K
2026-08-20	INR 2.15	-4.87%	INR 2.15	INR 2.15	INR 2.15	968.34K
2026-08-19	INR 2.26	-4.64%	INR 2.26	INR 2.26	INR 2.26	566.71K
2026-08-18	INR 2.37	-4.82%	INR 2.37	INR 2.37	INR 2.37	668.64K
2026-08-17	INR 2.49	-4.96%	INR 2.49	INR 2.49	INR 2.49	1.96M
2026-08-14	INR 2.62	+4.38%	INR 2.62	INR 2.63	INR 2.62	40.58M
2026-08-13	INR 2.51	+4.58%	INR 2.51	INR 2.52	INR 2.51	29.50M
2026-08-12	INR 2.40	+4.35%	INR 2.40	INR 2.41	INR 2.40	18.65M
2026-08-11	INR 2.30	+4.55%	INR 2.30	INR 2.31	INR 2.30	15.37M
2026-08-10	INR 2.20	+4.27%	INR 2.15	INR 2.21	INR 2.15	13.50M
2026-08-07	INR 2.11	+4.46%	INR 2.05	INR 2.12	INR 2.05	11.23M
2026-08-06	INR 2.02	+4.12%	INR 2.00	INR 2.03	INR 1.99	12.18M
2026-08-05	INR 1.94	+4.30%	INR 1.87	INR 1.95	INR 1.87	13.48M
2026-08-04	INR 1.86	+3.91%	INR 1.79	INR 1.87	INR 1.78	12.74M
2026-08-03	INR 1.79	+1.13%	INR 1.79	INR 1.80	INR 1.78	766.87K
2026-07-31	INR 1.77	-1.12%	INR 1.73	INR 1.83	INR 1.71	1.02M
2026-07-30	INR 1.79	0.00%	INR 1.79	INR 1.85	INR 1.78	927.87K
2026-07-29	INR 1.79	+4.68%	INR 1.79	INR 1.79	INR 1.76	1.69M
2026-07-28	INR 1.71	+1.79%	INR 1.69	INR 1.76	INR 1.64	996.05K
2026-07-27	INR 1.68	+0.60%	INR 1.59	INR 1.72	INR 1.59	13.47M
2026-07-24	INR 1.67	-4.57%	INR 1.67	INR 1.67	INR 1.67	2.45M
2026-07-23	INR 1.75	-4.89%	INR 1.75	INR 1.75	INR 1.75	389.04K
2026-07-22	INR 1.84	-2.65%	INR 1.92	INR 1.93	INR 1.83	193.38K
2026-07-21	INR 1.89	-1.56%	INR 1.98	INR 1.99	INR 1.83	336.00K
2026-07-20	INR 1.92	-3.52%	INR 1.99	INR 2.01	INR 1.91	306.99K
2026-07-17	INR 1.99	+1.53%	INR 1.96	INR 2.04	INR 1.92	525.13K
2026-07-16	INR 1.96	-1.01%	INR 1.99	INR 2.01	INR 1.91	277.68K
2026-07-15	INR 1.98	-1.00%	INR 2.00	INR 2.10	INR 1.90	550.06K
2026-07-14	INR 2.00	-4.76%	INR 2.04	INR 2.09	INR 2.00	482.43K
2026-07-13	INR 2.10	-4.98%	INR 2.21	INR 2.21	INR 2.10	286.28K
2026-07-10	INR 2.21	+3.76%	INR 2.13	INR 2.23	INR 2.03	967.24K
2026-07-09	INR 2.13	0.00%	INR 2.13	INR 2.18	INR 2.06	276.09K
2026-07-08	INR 2.13	-8.97%	INR 2.30	INR 2.34	INR 2.10	1.18M
2026-07-07	INR 2.34	-7.51%	INR 2.48	INR 2.50	INR 2.28	1.38M
2026-07-06	INR 2.53	+2.85%	INR 2.45	INR 2.65	INR 2.45	891.24K
2026-07-03	INR 2.46	+4.24%	INR 2.48	INR 2.60	INR 2.37	798.45K
2026-07-02	INR 2.36	+19.80%	INR 2.33	INR 2.36	INR 2.32	387.16K
2026-07-01	INR 1.97	+1.22%	INR 1.98	INR 2.13	INR 1.91	885.94K
2026-06-30	INR 1.95	+2.08%	INR 1.91	INR 1.98	INR 1.91	187.35K
2026-06-29	INR 1.91	0.00%	INR 1.87	INR 1.99	INR 1.87	208.42K
2026-06-26	INR 1.91	0.00%	INR 1.91	INR 1.91	INR 1.91	0
2026-06-25	INR 1.91	-2.83%	INR 1.95	INR 2.02	INR 1.87	183.24K
2026-06-24	INR 1.96	-0.80%	INR 1.99	INR 2.03	INR 1.93	259.56K
2026-06-23	INR 1.98	-26.47%	INR 2.07	INR 2.13	INR 1.97	970.00K
2026-06-22	INR 2.69	+7.17%	INR 2.53	INR 2.74	INR 2.50	2.14M
2026-06-19	INR 2.51	-2.33%	INR 2.49	INR 2.58	INR 2.49	106.68K
2026-06-18	INR 2.57	+1.18%	INR 2.54	INR 2.58	INR 2.48	251.15K
2026-06-17	INR 2.54	+0.40%	INR 2.59	INR 2.65	INR 2.49	521.98K
2026-06-16	INR 2.53	-1.56%	INR 2.65	INR 2.69	INR 2.50	400.35K
2026-06-15	INR 2.57	+1.58%	INR 2.60	INR 2.71	INR 2.47	469.99K
2026-06-12	INR 2.53	+4.12%	INR 2.43	INR 2.79	INR 2.37	883.32K
2026-06-11	INR 2.43	+0.41%	INR 2.42	INR 2.47	INR 2.20	451.42K
2026-06-10	INR 2.42	+4.76%	INR 2.33	INR 2.45	INR 2.10	687.23K
2026-06-09	INR 2.31	+1.32%	INR 2.31	INR 2.34	INR 2.28	108.02K
2026-06-08	INR 2.28	-2.15%	INR 2.32	INR 2.33	INR 2.28	86.17K
2026-06-05	INR 2.33	+2.19%	INR 2.28	INR 2.35	INR 2.28	167.18K
2026-06-04	INR 2.28	-2.15%	INR 2.31	INR 2.33	INR 2.03	272.86K
2026-06-03	INR 2.33	-0.85%	INR 2.35	INR 2.35	INR 2.30	118.66K
2026-06-02	INR 2.35	+0.43%	INR 2.34	INR 2.37	INR 2.28	116.15K
2026-06-01	INR 2.34	-0.85%	INR 2.40	INR 2.40	INR 2.33	106.45K
2026-05-29	INR 2.36	+0.85%	INR 2.48	INR 2.48	INR 2.32	505.89K
2026-05-28	INR 2.34	0.00%	INR 2.34	INR 2.34	INR 2.34	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 1.48	-3.90%	INR 1.54	INR 1.58	INR 1.47	2.86M
2026-09-30	INR 1.54	+4.76%	INR 1.54	INR 1.54	INR 1.51	1.17M
2026-09-29	INR 1.47	+5.00%	INR 1.35	INR 1.47	INR 1.35	1.78M
2026-09-28	INR 1.40	-4.11%	INR 1.45	INR 1.45	INR 1.39	2.99M
2026-09-25	INR 1.46	-3.95%	INR 1.52	INR 1.53	INR 1.45	3.36M
2026-09-24	INR 1.52	-1.94%	INR 1.56	INR 1.57	INR 1.51	2.66M
2026-09-23	INR 1.55	-1.27%	INR 1.57	INR 1.58	INR 1.54	2.17M
2026-09-22	INR 1.57	-0.63%	INR 1.59	INR 1.60	INR 1.57	1.70M
2026-09-21	INR 1.58	+1.94%	INR 1.57	INR 1.61	INR 1.56	2.23M
2026-09-18	INR 1.55	-1.27%	INR 1.57	INR 1.58	INR 1.55	1.83M
2026-09-17	INR 1.57	-1.26%	INR 1.60	INR 1.61	INR 1.56	1.48M
2026-09-16	INR 1.59	-2.45%	INR 1.64	INR 1.65	INR 1.58	1.34M
2026-09-15	INR 1.63	+3.16%	INR 1.59	INR 1.65	INR 1.56	5.79M
2026-09-11	INR 1.58	-1.25%	INR 1.63	INR 1.63	INR 1.55	4.44M
2026-09-10	INR 1.60	+0.63%	INR 1.63	INR 1.63	INR 1.55	3.18M
2026-09-09	INR 1.59	0.00%	INR 1.64	INR 1.64	INR 1.54	2.75M
2026-09-08	INR 1.59	-2.45%	INR 1.64	INR 1.64	INR 1.58	3.94M
2026-09-07	INR 1.63	-2.98%	INR 1.70	INR 1.76	INR 1.62	6.10M
2026-09-04	INR 1.68	-4.55%	INR 1.68	INR 1.75	INR 1.68	8.69M
2026-09-03	INR 1.76	-4.86%	INR 1.82	INR 1.85	INR 1.76	7.49M
2026-09-02	INR 1.85	+4.52%	INR 1.85	INR 1.85	INR 1.77	7.08M
2026-09-01	INR 1.77	+4.73%	INR 1.77	INR 1.77	INR 1.74	2.25M
2026-08-31	INR 1.69	+4.97%	INR 1.53	INR 1.69	INR 1.53	13.74M
2026-08-28	INR 1.61	-4.73%	INR 1.61	INR 1.66	INR 1.61	11.86M
2026-08-27	INR 1.69	-4.52%	INR 1.69	INR 1.69	INR 1.69	1.95M
2026-08-26	INR 1.77	-4.84%	INR 1.77	INR 1.77	INR 1.77	1.44M
2026-08-25	INR 1.86	-4.62%	INR 1.86	INR 2.00	INR 1.86	18.77M
2026-08-24	INR 1.95	-4.88%	INR 1.95	INR 1.95	INR 1.95	928.74K
2026-08-21	INR 2.05	-4.65%	INR 2.05	INR 2.05	INR 2.05	846.24K
2026-08-20	INR 2.15	-4.87%	INR 2.15	INR 2.15	INR 2.15	968.34K
2026-08-19	INR 2.26	-4.64%	INR 2.26	INR 2.26	INR 2.26	566.71K
2026-08-18	INR 2.37	-4.82%	INR 2.37	INR 2.37	INR 2.37	668.64K
2026-08-17	INR 2.49	-4.96%	INR 2.49	INR 2.49	INR 2.49	1.96M
2026-08-14	INR 2.62	+4.38%	INR 2.62	INR 2.63	INR 2.62	40.58M
2026-08-13	INR 2.51	+4.58%	INR 2.51	INR 2.52	INR 2.51	29.50M
2026-08-12	INR 2.40	+4.35%	INR 2.40	INR 2.41	INR 2.40	18.65M
2026-08-11	INR 2.30	+4.55%	INR 2.30	INR 2.31	INR 2.30	15.37M
2026-08-10	INR 2.20	+4.27%	INR 2.15	INR 2.21	INR 2.15	13.50M
2026-08-07	INR 2.11	+4.46%	INR 2.05	INR 2.12	INR 2.05	11.23M
2026-08-06	INR 2.02	+4.12%	INR 2.00	INR 2.03	INR 1.99	12.18M
2026-08-05	INR 1.94	+4.30%	INR 1.87	INR 1.95	INR 1.87	13.48M
2026-08-04	INR 1.86	+3.91%	INR 1.79	INR 1.87	INR 1.78	12.74M
2026-08-03	INR 1.79	+1.13%	INR 1.79	INR 1.80	INR 1.78	766.87K
2026-07-31	INR 1.77	-1.12%	INR 1.73	INR 1.83	INR 1.71	1.02M
2026-07-30	INR 1.79	0.00%	INR 1.79	INR 1.85	INR 1.78	927.87K
2026-07-29	INR 1.79	+4.68%	INR 1.79	INR 1.79	INR 1.76	1.69M
2026-07-28	INR 1.71	+1.79%	INR 1.69	INR 1.76	INR 1.64	996.05K
2026-07-27	INR 1.68	+0.60%	INR 1.59	INR 1.72	INR 1.59	13.47M
2026-07-24	INR 1.67	-4.57%	INR 1.67	INR 1.67	INR 1.67	2.45M
2026-07-23	INR 1.75	-4.89%	INR 1.75	INR 1.75	INR 1.75	389.04K
2026-07-22	INR 1.84	-2.65%	INR 1.92	INR 1.93	INR 1.83	193.38K
2026-07-21	INR 1.89	-1.56%	INR 1.98	INR 1.99	INR 1.83	336.00K
2026-07-20	INR 1.92	-3.52%	INR 1.99	INR 2.01	INR 1.91	306.99K
2026-07-17	INR 1.99	+1.53%	INR 1.96	INR 2.04	INR 1.92	525.13K
2026-07-16	INR 1.96	-1.01%	INR 1.99	INR 2.01	INR 1.91	277.68K
2026-07-15	INR 1.98	-1.00%	INR 2.00	INR 2.10	INR 1.90	550.06K
2026-07-14	INR 2.00	-4.76%	INR 2.04	INR 2.09	INR 2.00	482.43K
2026-07-13	INR 2.10	-4.98%	INR 2.21	INR 2.21	INR 2.10	286.28K
2026-07-10	INR 2.21	+3.76%	INR 2.13	INR 2.23	INR 2.03	967.24K
2026-07-09	INR 2.13	0.00%	INR 2.13	INR 2.18	INR 2.06	276.09K
2026-07-08	INR 2.13	-8.97%	INR 2.30	INR 2.34	INR 2.10	1.18M
2026-07-07	INR 2.34	-7.51%	INR 2.48	INR 2.50	INR 2.28	1.38M
2026-07-06	INR 2.53	+2.85%	INR 2.45	INR 2.65	INR 2.45	891.24K
2026-07-03	INR 2.46	+4.24%	INR 2.48	INR 2.60	INR 2.37	798.45K
2026-07-02	INR 2.36	+19.80%	INR 2.33	INR 2.36	INR 2.32	387.16K
2026-07-01	INR 1.97	+1.22%	INR 1.98	INR 2.13	INR 1.91	885.94K
2026-06-30	INR 1.95	+2.08%	INR 1.91	INR 1.98	INR 1.91	187.35K
2026-06-29	INR 1.91	0.00%	INR 1.87	INR 1.99	INR 1.87	208.42K
2026-06-26	INR 1.91	0.00%	INR 1.91	INR 1.91	INR 1.91	0
2026-06-25	INR 1.91	-2.83%	INR 1.95	INR 2.02	INR 1.87	183.24K
2026-06-24	INR 1.96	-0.80%	INR 1.99	INR 2.03	INR 1.93	259.56K
2026-06-23	INR 1.98	-26.47%	INR 2.07	INR 2.13	INR 1.97	970.00K
2026-06-22	INR 2.69	+7.17%	INR 2.53	INR 2.74	INR 2.50	2.14M
2026-06-19	INR 2.51	-2.33%	INR 2.49	INR 2.58	INR 2.49	106.68K
2026-06-18	INR 2.57	+1.18%	INR 2.54	INR 2.58	INR 2.48	251.15K
2026-06-17	INR 2.54	+0.40%	INR 2.59	INR 2.65	INR 2.49	521.98K
2026-06-16	INR 2.53	-1.56%	INR 2.65	INR 2.69	INR 2.50	400.35K
2026-06-15	INR 2.57	+1.58%	INR 2.60	INR 2.71	INR 2.47	469.99K
2026-06-12	INR 2.53	+4.12%	INR 2.43	INR 2.79	INR 2.37	883.32K
2026-06-11	INR 2.43	+0.41%	INR 2.42	INR 2.47	INR 2.20	451.42K
2026-06-10	INR 2.42	+4.76%	INR 2.33	INR 2.45	INR 2.10	687.23K
2026-06-09	INR 2.31	+1.32%	INR 2.31	INR 2.34	INR 2.28	108.02K
2026-06-08	INR 2.28	-2.15%	INR 2.32	INR 2.33	INR 2.28	86.17K
2026-06-05	INR 2.33	+2.19%	INR 2.28	INR 2.35	INR 2.28	167.18K
2026-06-04	INR 2.28	-2.15%	INR 2.31	INR 2.33	INR 2.03	272.86K
2026-06-03	INR 2.33	-0.85%	INR 2.35	INR 2.35	INR 2.30	118.66K
2026-06-02	INR 2.35	+0.43%	INR 2.34	INR 2.37	INR 2.28	116.15K
2026-06-01	INR 2.34	-0.85%	INR 2.40	INR 2.40	INR 2.33	106.45K
2026-05-29	INR 2.36	+0.85%	INR 2.48	INR 2.48	INR 2.32	505.89K
2026-05-28	INR 2.34	0.00%	INR 2.34	INR 2.34	INR 2.34	0