Ganesh Green Bharat Limited GGBL
NSE · India · Electronic Technology
INR 481.90-1.75 (-0.36%)
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 217.45 | -2.36% | INR 227.00 | INR 227.00 | INR 215.50 | 24.00K |
| 2026-09-30 | INR 222.70 | +1.14% | INR 220.20 | INR 226.55 | INR 220.20 | 20.10K |
| 2026-09-29 | INR 220.20 | +3.70% | INR 214.45 | INR 222.00 | INR 207.80 | 19.20K |
| 2026-09-28 | INR 212.35 | +0.95% | INR 210.00 | INR 213.05 | INR 206.75 | 14.70K |
| 2026-09-25 | INR 210.35 | -3.64% | INR 220.60 | INR 220.80 | INR 209.00 | 30.90K |
| 2026-09-24 | INR 218.30 | -2.85% | INR 220.00 | INR 224.00 | INR 215.60 | 17.40K |
| 2026-09-23 | INR 224.70 | +3.98% | INR 218.00 | INR 226.10 | INR 215.00 | 34.50K |
| 2026-09-22 | INR 216.10 | +4.50% | INR 210.00 | INR 218.50 | INR 209.00 | 28.50K |
| 2026-09-21 | INR 206.80 | +0.68% | INR 205.00 | INR 210.00 | INR 204.00 | 20.70K |
| 2026-09-18 | INR 205.40 | -1.20% | INR 206.55 | INR 209.50 | INR 204.00 | 27.00K |
| 2026-09-17 | INR 207.90 | +0.43% | INR 204.50 | INR 208.00 | INR 204.00 | 13.20K |
| 2026-09-16 | INR 207.00 | +0.17% | INR 208.00 | INR 210.00 | INR 202.05 | 31.20K |
| 2026-09-15 | INR 206.65 | -4.11% | INR 219.80 | INR 219.90 | INR 206.00 | 30.30K |
| 2026-09-11 | INR 215.50 | -0.02% | INR 217.30 | INR 217.65 | INR 209.00 | 23.70K |
| 2026-09-10 | INR 215.55 | +0.56% | INR 215.90 | INR 215.90 | INR 209.40 | 33.30K |
| 2026-09-09 | INR 214.35 | -0.90% | INR 220.70 | INR 220.70 | INR 211.05 | 27.90K |
| 2026-09-08 | INR 216.30 | -1.37% | INR 219.30 | INR 219.50 | INR 215.50 | 37.50K |
| 2026-09-07 | INR 219.30 | -1.62% | INR 223.00 | INR 224.50 | INR 218.05 | 31.20K |
| 2026-09-04 | INR 222.90 | +0.47% | INR 221.00 | INR 224.65 | INR 219.05 | 18.60K |
| 2026-09-03 | INR 221.85 | -1.77% | INR 229.00 | INR 229.70 | INR 221.35 | 13.20K |
| 2026-09-02 | INR 225.85 | +3.84% | INR 217.50 | INR 229.75 | INR 217.50 | 29.40K |
| 2026-09-01 | INR 217.50 | -4.10% | INR 229.05 | INR 231.90 | INR 214.00 | 59.40K |
| 2026-08-31 | INR 226.80 | +0.84% | INR 230.50 | INR 234.00 | INR 224.25 | 34.80K |
| 2026-08-28 | INR 224.90 | +3.09% | INR 218.15 | INR 225.55 | INR 217.05 | 20.10K |
| 2026-08-27 | INR 218.15 | -4.63% | INR 230.50 | INR 232.30 | INR 211.00 | 117.60K |
| 2026-08-26 | INR 228.75 | -0.26% | INR 232.95 | INR 232.95 | INR 228.00 | 20.10K |
| 2026-08-25 | INR 229.35 | -4.81% | INR 242.00 | INR 243.30 | INR 228.50 | 65.10K |
| 2026-08-24 | INR 240.95 | +1.09% | INR 239.00 | INR 244.90 | INR 239.00 | 18.30K |
| 2026-08-21 | INR 238.35 | -0.25% | INR 237.00 | INR 243.00 | INR 233.75 | 29.40K |
| 2026-08-20 | INR 238.95 | -0.79% | INR 244.80 | INR 248.00 | INR 236.00 | 24.60K |
| 2026-08-19 | INR 240.85 | +0.69% | INR 237.50 | INR 245.50 | INR 237.50 | 23.70K |
| 2026-08-18 | INR 239.20 | +2.31% | INR 233.80 | INR 240.00 | INR 231.15 | 18.00K |
| 2026-08-17 | INR 233.80 | +0.73% | INR 232.25 | INR 238.00 | INR 229.00 | 16.50K |
| 2026-08-14 | INR 232.10 | -2.15% | INR 235.00 | INR 235.00 | INR 223.00 | 69.30K |
| 2026-08-13 | INR 237.20 | -1.56% | INR 240.00 | INR 244.50 | INR 236.00 | 33.60K |
| 2026-08-12 | INR 240.95 | -2.09% | INR 246.10 | INR 250.95 | INR 238.10 | 43.20K |
| 2026-08-11 | INR 246.10 | -1.52% | INR 253.00 | INR 268.00 | INR 242.20 | 71.40K |
| 2026-08-10 | INR 249.90 | -1.94% | INR 251.10 | INR 254.85 | INR 248.05 | 25.80K |
| 2026-08-07 | INR 254.85 | +0.47% | INR 258.80 | INR 258.80 | INR 252.40 | 15.30K |
| 2026-08-06 | INR 253.65 | -0.55% | INR 254.00 | INR 255.00 | INR 250.00 | 19.20K |
| 2026-08-05 | INR 255.05 | -1.05% | INR 255.10 | INR 259.60 | INR 251.65 | 29.40K |
| 2026-08-04 | INR 257.75 | -0.56% | INR 259.30 | INR 261.75 | INR 255.30 | 23.10K |
| 2026-08-03 | INR 259.20 | +3.08% | INR 252.60 | INR 259.70 | INR 252.60 | 29.70K |
| 2026-07-31 | INR 251.45 | -1.10% | INR 252.05 | INR 252.50 | INR 249.95 | 26.40K |
| 2026-07-30 | INR 254.25 | -1.03% | INR 255.00 | INR 255.00 | INR 252.55 | 7.20K |
| 2026-07-29 | INR 256.90 | -0.33% | INR 261.00 | INR 261.00 | INR 256.10 | 29.40K |
| 2026-07-28 | INR 257.75 | -2.24% | INR 263.65 | INR 263.65 | INR 256.10 | 19.50K |
| 2026-07-27 | INR 263.65 | +0.32% | INR 263.25 | INR 269.00 | INR 263.25 | 21.60K |
| 2026-07-24 | INR 262.80 | +1.82% | INR 255.00 | INR 264.20 | INR 253.20 | 17.70K |
| 2026-07-23 | INR 258.10 | -0.14% | INR 256.00 | INR 264.00 | INR 251.10 | 58.80K |
| 2026-07-22 | INR 258.45 | +0.76% | INR 254.00 | INR 261.75 | INR 254.00 | 22.80K |
| 2026-07-21 | INR 256.50 | -4.59% | INR 259.05 | INR 265.85 | INR 255.00 | 44.70K |
| 2026-07-20 | INR 268.85 | -1.34% | INR 274.00 | INR 276.00 | INR 266.70 | 31.50K |
| 2026-07-17 | INR 272.50 | +4.21% | INR 258.50 | INR 276.80 | INR 257.05 | 43.80K |
| 2026-07-16 | INR 261.50 | +1.08% | INR 258.70 | INR 262.80 | INR 252.30 | 31.80K |
| 2026-07-15 | INR 258.70 | -0.81% | INR 258.20 | INR 262.80 | INR 257.00 | 25.20K |
| 2026-07-14 | INR 260.80 | -1.14% | INR 262.00 | INR 263.35 | INR 259.20 | 20.10K |
| 2026-07-13 | INR 263.80 | -0.08% | INR 264.45 | INR 264.90 | INR 257.50 | 33.60K |
| 2026-07-10 | INR 264.00 | -1.38% | INR 265.60 | INR 268.85 | INR 257.80 | 49.20K |
| 2026-07-09 | INR 267.70 | +0.60% | INR 267.00 | INR 272.00 | INR 264.40 | 18.60K |
| 2026-07-08 | INR 266.10 | +2.05% | INR 261.90 | INR 269.90 | INR 260.60 | 57.00K |
| 2026-07-07 | INR 260.75 | -2.80% | INR 269.90 | INR 269.90 | INR 257.00 | 65.40K |
| 2026-07-06 | INR 268.25 | -4.20% | INR 283.50 | INR 286.00 | INR 267.00 | 57.30K |
| 2026-07-03 | INR 280.00 | -0.25% | INR 281.00 | INR 283.45 | INR 278.00 | 19.50K |
| 2026-07-02 | INR 280.70 | +0.09% | INR 278.00 | INR 284.70 | INR 277.20 | 31.20K |
| 2026-07-01 | INR 280.45 | -1.70% | INR 289.00 | INR 294.30 | INR 280.00 | 45.00K |
| 2026-06-30 | INR 285.30 | +0.99% | INR 284.00 | INR 287.00 | INR 281.10 | 18.30K |
| 2026-06-29 | INR 282.50 | -2.33% | INR 291.00 | INR 293.70 | INR 280.00 | 31.50K |
| 2026-06-26 | INR 289.25 | 0.00% | INR 289.25 | INR 289.25 | INR 289.25 | 0 |
| 2026-06-25 | INR 289.25 | +0.73% | INR 292.40 | INR 294.20 | INR 287.25 | 27.90K |
| 2026-06-24 | INR 287.15 | -2.15% | INR 296.80 | INR 303.00 | INR 285.10 | 51.60K |
| 2026-06-23 | INR 293.45 | -1.53% | INR 298.00 | INR 301.00 | INR 289.00 | 56.40K |
| 2026-06-22 | INR 298.00 | -2.12% | INR 303.50 | INR 309.20 | INR 297.00 | 49.20K |
| 2026-06-19 | INR 304.45 | -3.41% | INR 317.00 | INR 317.00 | INR 299.00 | 98.70K |
| 2026-06-18 | INR 315.20 | +3.34% | INR 305.00 | INR 318.00 | INR 305.00 | 42.60K |
| 2026-06-17 | INR 305.00 | -4.30% | INR 322.50 | INR 325.50 | INR 298.25 | 87.90K |
| 2026-06-16 | INR 318.70 | +1.09% | INR 315.35 | INR 321.00 | INR 315.00 | 23.70K |
| 2026-06-15 | INR 315.25 | +2.24% | INR 324.00 | INR 324.40 | INR 315.00 | 19.20K |
| 2026-06-12 | INR 308.35 | +2.58% | INR 307.00 | INR 310.00 | INR 303.00 | 21.30K |
| 2026-06-11 | INR 300.60 | -1.00% | INR 301.50 | INR 305.00 | INR 298.00 | 34.50K |
| 2026-06-10 | INR 303.65 | -2.97% | INR 311.55 | INR 315.00 | INR 301.65 | 33.30K |
| 2026-06-09 | INR 312.95 | -1.70% | INR 317.05 | INR 321.20 | INR 309.00 | 74.40K |
| 2026-06-08 | INR 318.35 | -0.69% | INR 315.00 | INR 326.90 | INR 315.00 | 19.80K |
| 2026-06-05 | INR 320.55 | +3.86% | INR 312.00 | INR 328.00 | INR 312.00 | 42.00K |
| 2026-06-04 | INR 308.65 | -5.03% | INR 325.00 | INR 325.20 | INR 299.85 | 90.90K |
| 2026-06-03 | INR 325.00 | -0.94% | INR 328.10 | INR 331.80 | INR 321.05 | 34.50K |
| 2026-06-02 | INR 328.10 | -1.47% | INR 335.00 | INR 342.80 | INR 324.00 | 57.60K |
| 2026-06-01 | INR 333.00 | -3.07% | INR 345.20 | INR 348.90 | INR 328.30 | 57.60K |
| 2026-05-29 | INR 343.55 | -1.72% | INR 355.00 | INR 362.80 | INR 341.05 | 43.80K |
| 2026-05-28 | INR 349.55 | 0.00% | INR 349.55 | INR 349.55 | INR 349.55 | 0 |