Ganges Securities Ltd. GANGESSECU
NSE · India · Consumer Non-Durables
INR 114.00+1.60 (+1.42%)
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 113.99 | +1.41% | INR 112.40 | INR 115.70 | INR 112.20 | 1.09K |
| 2026-09-30 | INR 112.40 | -0.35% | INR 113.00 | INR 113.01 | INR 112.26 | 26 |
| 2026-09-29 | INR 112.79 | 0.00% | INR 112.79 | INR 112.79 | INR 112.79 | 0 |
| 2026-09-28 | INR 112.79 | -1.59% | INR 115.18 | INR 115.20 | INR 112.00 |
| 338 |
| 2026-09-25 | INR 114.61 | +2.24% | INR 112.22 | INR 116.99 | INR 112.22 | 834 |
| 2026-09-24 | INR 112.10 | -3.05% | INR 114.50 | INR 116.98 | INR 112.00 | 2.36K |
| 2026-09-23 | INR 115.63 | +0.51% | INR 114.32 | INR 117.00 | INR 114.30 | 344 |
| 2026-09-22 | INR 115.04 | +0.74% | INR 114.28 | INR 116.90 | INR 114.20 | 67 |
| 2026-09-21 | INR 114.20 | +0.04% | INR 114.53 | INR 116.87 | INR 114.20 | 128 |
| 2026-09-18 | INR 114.15 | +0.97% | INR 116.79 | INR 117.00 | INR 114.15 | 669 |
| 2026-09-17 | INR 113.05 | -1.70% | INR 117.49 | INR 117.49 | INR 112.05 | 227 |
| 2026-09-16 | INR 115.01 | +1.31% | INR 113.52 | INR 117.00 | INR 113.00 | 403 |
| 2026-09-15 | INR 113.52 | -1.38% | INR 116.36 | INR 116.89 | INR 113.12 | 355 |
| 2026-09-11 | INR 115.11 | -0.44% | INR 118.00 | INR 118.00 | INR 115.00 | 541 |
| 2026-09-10 | INR 115.62 | -0.32% | INR 116.99 | INR 119.46 | INR 115.50 | 1.95K |
| 2026-09-09 | INR 115.99 | -2.23% | INR 120.80 | INR 120.80 | INR 114.05 | 8.61K |
| 2026-09-08 | INR 118.63 | -2.67% | INR 120.40 | INR 121.80 | INR 116.50 | 1.52K |
| 2026-09-07 | INR 121.89 | +2.68% | INR 118.01 | INR 123.00 | INR 117.83 | 4.33K |
| 2026-09-04 | INR 118.71 | -0.99% | INR 120.05 | INR 123.90 | INR 118.02 | 1.20K |
| 2026-09-03 | INR 119.90 | +1.72% | INR 120.00 | INR 120.00 | INR 119.35 | 2.10K |
| 2026-09-02 | INR 117.87 | -0.14% | INR 118.10 | INR 119.80 | INR 115.70 | 1.44K |
| 2026-09-01 | INR 118.03 | +0.29% | INR 118.00 | INR 121.01 | INR 116.40 | 3.69K |
| 2026-08-31 | INR 117.69 | +0.75% | INR 118.00 | INR 118.00 | INR 117.20 | 989 |
| 2026-08-28 | INR 116.81 | -0.76% | INR 117.71 | INR 120.79 | INR 116.67 | 194 |
| 2026-08-27 | INR 117.71 | -3.06% | INR 120.30 | INR 120.30 | INR 116.25 | 6.13K |
| 2026-08-26 | INR 121.43 | -1.60% | INR 122.00 | INR 122.00 | INR 120.10 | 2.50K |
| 2026-08-25 | INR 123.40 | +0.33% | INR 123.70 | INR 126.25 | INR 122.00 | 1.36K |
| 2026-08-24 | INR 122.99 | +0.87% | INR 122.80 | INR 123.90 | INR 122.00 | 9.05K |
| 2026-08-21 | INR 121.93 | -0.11% | INR 118.70 | INR 123.80 | INR 118.70 | 2.97K |
| 2026-08-20 | INR 122.07 | +2.60% | INR 123.90 | INR 123.90 | INR 120.10 | 6.83K |
| 2026-08-19 | INR 118.98 | -0.85% | INR 117.00 | INR 122.00 | INR 117.00 | 4.40K |
| 2026-08-18 | INR 120.00 | -0.26% | INR 120.85 | INR 123.40 | INR 119.00 | 4.25K |
| 2026-08-17 | INR 120.31 | +1.52% | INR 118.00 | INR 121.01 | INR 118.00 | 5.53K |
| 2026-08-14 | INR 118.51 | +1.97% | INR 116.61 | INR 119.75 | INR 116.45 | 266 |
| 2026-08-13 | INR 116.22 | -1.77% | INR 119.90 | INR 122.90 | INR 116.02 | 1.86K |
| 2026-08-12 | INR 118.31 | +0.21% | INR 117.00 | INR 119.00 | INR 113.00 | 5.93K |
| 2026-08-11 | INR 118.06 | +1.03% | INR 116.50 | INR 120.50 | INR 115.82 | 2.44K |
| 2026-08-10 | INR 116.86 | -0.97% | INR 120.10 | INR 120.10 | INR 116.40 | 444 |
| 2026-08-07 | INR 118.00 | -0.72% | INR 118.85 | INR 119.00 | INR 116.40 | 535 |
| 2026-08-06 | INR 118.85 | -1.67% | INR 120.23 | INR 122.49 | INR 118.10 | 1.65K |
| 2026-08-05 | INR 120.87 | +1.32% | INR 119.90 | INR 122.39 | INR 116.10 | 3.29K |
| 2026-08-04 | INR 119.30 | -0.58% | INR 120.00 | INR 121.50 | INR 116.20 | 1.73K |
| 2026-08-03 | INR 120.00 | +6.07% | INR 112.57 | INR 120.00 | INR 112.57 | 7.68K |
| 2026-07-31 | INR 113.13 | -0.94% | INR 115.10 | INR 115.10 | INR 113.00 | 676 |
| 2026-07-30 | INR 114.20 | -0.50% | INR 114.25 | INR 117.40 | INR 112.95 | 1.98K |
| 2026-07-29 | INR 114.77 | -2.48% | INR 116.50 | INR 116.50 | INR 113.10 | 1.42K |
| 2026-07-28 | INR 117.69 | +0.81% | INR 116.00 | INR 118.99 | INR 114.30 | 359 |
| 2026-07-27 | INR 116.75 | +0.44% | INR 118.07 | INR 118.07 | INR 116.00 | 39 |
| 2026-07-24 | INR 116.24 | +0.04% | INR 115.00 | INR 117.00 | INR 114.10 | 963 |
| 2026-07-23 | INR 116.19 | +0.18% | INR 117.11 | INR 118.20 | INR 115.31 | 1.84K |
| 2026-07-22 | INR 115.98 | +0.20% | INR 115.91 | INR 117.00 | INR 115.00 | 456 |
| 2026-07-21 | INR 115.75 | -0.14% | INR 116.20 | INR 117.90 | INR 114.50 | 1.43K |
| 2026-07-20 | INR 115.91 | -0.68% | INR 118.60 | INR 118.60 | INR 115.60 | 553 |
| 2026-07-17 | INR 116.70 | -1.93% | INR 119.80 | INR 119.80 | INR 115.41 | 3.32K |
| 2026-07-16 | INR 119.00 | +1.65% | INR 118.80 | INR 119.00 | INR 115.25 | 464 |
| 2026-07-15 | INR 117.07 | -1.20% | INR 117.00 | INR 119.39 | INR 116.60 | 347 |
| 2026-07-14 | INR 118.49 | +1.05% | INR 118.50 | INR 118.50 | INR 118.49 | 149 |
| 2026-07-13 | INR 117.26 | -0.03% | INR 121.00 | INR 123.00 | INR 116.36 | 1.20K |
| 2026-07-10 | INR 117.29 | +0.06% | INR 119.40 | INR 120.80 | INR 116.10 | 2.23K |
| 2026-07-09 | INR 117.22 | +2.08% | INR 115.40 | INR 118.75 | INR 115.40 | 1.90K |
| 2026-07-08 | INR 114.83 | -3.17% | INR 118.99 | INR 127.00 | INR 114.01 | 10.64K |
| 2026-07-07 | INR 118.59 | -1.63% | INR 117.80 | INR 119.99 | INR 117.00 | 3.48K |
| 2026-07-06 | INR 120.56 | +0.33% | INR 121.00 | INR 121.00 | INR 120.50 | 63 |
| 2026-07-03 | INR 120.16 | +0.19% | INR 120.99 | INR 122.22 | INR 117.50 | 3.27K |
| 2026-07-02 | INR 119.93 | +0.81% | INR 121.13 | INR 121.13 | INR 118.50 | 90 |
| 2026-07-01 | INR 118.97 | +0.69% | INR 118.14 | INR 123.00 | INR 116.00 | 2.11K |
| 2026-06-30 | INR 118.16 | -1.44% | INR 124.00 | INR 124.00 | INR 117.00 | 843 |
| 2026-06-29 | INR 119.89 | -0.28% | INR 119.00 | INR 122.80 | INR 118.65 | 864 |
| 2026-06-26 | INR 120.23 | 0.00% | INR 120.23 | INR 120.23 | INR 120.23 | 0 |
| 2026-06-25 | INR 120.23 | -1.40% | INR 120.01 | INR 124.40 | INR 117.80 | 462 |
| 2026-06-24 | INR 121.94 | -0.04% | INR 123.20 | INR 123.20 | INR 120.41 | 326 |
| 2026-06-23 | INR 121.99 | +0.39% | INR 128.40 | INR 128.40 | INR 120.40 | 1.20K |
| 2026-06-22 | INR 121.52 | +1.74% | INR 120.00 | INR 122.40 | INR 120.00 | 514 |
| 2026-06-19 | INR 119.44 | -1.66% | INR 122.00 | INR 122.00 | INR 119.34 | 1.12K |
| 2026-06-18 | INR 121.46 | -1.44% | INR 123.80 | INR 126.00 | INR 120.63 | 1.42K |
| 2026-06-17 | INR 123.24 | -1.62% | INR 125.41 | INR 126.80 | INR 122.60 | 1.32K |
| 2026-06-16 | INR 125.27 | +1.51% | INR 123.41 | INR 126.90 | INR 122.00 | 1.64K |
| 2026-06-15 | INR 123.41 | -0.10% | INR 122.29 | INR 130.00 | INR 122.29 | 4.62K |
| 2026-06-12 | INR 123.53 | +4.13% | INR 117.30 | INR 126.98 | INR 117.30 | 5.81K |
| 2026-06-11 | INR 118.63 | -3.48% | INR 122.25 | INR 122.25 | INR 117.40 | 622 |
| 2026-06-10 | INR 122.91 | +1.25% | INR 121.39 | INR 124.40 | INR 121.39 | 381 |
| 2026-06-09 | INR 121.39 | +0.37% | INR 122.80 | INR 134.80 | INR 120.06 | 2.44K |
| 2026-06-08 | INR 120.94 | +0.34% | INR 120.99 | INR 120.99 | INR 120.10 | 393 |
| 2026-06-05 | INR 120.53 | -0.28% | INR 124.85 | INR 124.85 | INR 120.53 | 397 |
| 2026-06-04 | INR 120.87 | -1.11% | INR 120.80 | INR 121.40 | INR 116.10 | 1.76K |
| 2026-06-03 | INR 122.23 | +1.35% | INR 120.10 | INR 124.90 | INR 120.10 | 344 |
| 2026-06-02 | INR 120.60 | -0.55% | INR 124.40 | INR 124.40 | INR 120.39 | 878 |
| 2026-06-01 | INR 121.27 | -1.38% | INR 122.97 | INR 125.89 | INR 120.50 | 1.62K |
| 2026-05-29 | INR 122.97 | +0.70% | INR 124.79 | INR 124.79 | INR 122.42 | 431 |
| 2026-05-28 | INR 122.11 | 0.00% | INR 122.11 | INR 122.11 | INR 122.11 | 0 |