Ganesh Benzoplast Limited - GANESHBE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	88.9	86.92	86.92	88.9	86.2	92,959
October 16, 2025	87.6	88.84	88.84	89.07	87.6	48,972
October 15, 2025	87.72	87.68	87.68	88	87.11	28,428
October 14, 2025	89.26	87.72	87.72	89.26	87.09	55,649
October 13, 2025	88	89.27	89.27	91	88	59,368
October 10, 2025	87.79	90.17	90.17	91.18	86.66	173,509
October 09, 2025	88.9	87	87	88.9	85.37	114,875
October 08, 2025	88.75	88.04	88.04	89.9	87.7	46,341
October 07, 2025	90.5	88.75	88.75	91.34	88.35	81,341
October 06, 2025	91.98	90.46	90.46	91.98	89.54	41,869
October 03, 2025	90.8	91.31	91.31	91.95	90	50,956
October 01, 2025	88.95	90.81	90.81	91	88.68	71,002
September 30, 2025	88.51	88.86	88.86	90.6	87.71	105,020
September 29, 2025	88.2	87.64	87.64	89.49	86.96	79,115
September 26, 2025	88.15	88.99	88.99	89.51	87.82	107,907
September 25, 2025	90.56	89.05	89.05	91	88.74	94,954
September 24, 2025	91.19	90.11	90.11	92.15	89.55	110,563
September 23, 2025	92.48	91.19	91.19	92.9	90	133,017
September 22, 2025	92.55	92.48	92.48	93.34	92	64,315
September 19, 2025	92.65	92.87	92.87	94.01	91.9	123,283
September 18, 2025	94.81	92.9	92.9	94.98	92.52	101,835
September 17, 2025	94.85	94.04	94.04	95.15	93.8	88,295
September 16, 2025	94	95.29	95.29	95.5	93.65	188,165
September 15, 2025	95.34	93.5	93.5	95.34	92.99	90,479
September 12, 2025	95	95.04	95.04	95.7	94.5	85,466
September 11, 2025	96.13	94.92	94.92	97.02	93.3	174,435
September 10, 2025	94.99	96.12	96.12	98.8	94.99	171,372
September 09, 2025	96	94.97	94.97	96	94.24	34,529
September 08, 2025	96.23	95.86	95.86	96.82	95.29	171,935
September 05, 2025	97.04	96.23	96.23	97.49	95.38	41,852
September 04, 2025	98.98	96.51	96.51	99	96.42	74,707
September 03, 2025	98.8	97.62	97.62	99.3	97.05	78,230
September 02, 2025	97.3	98.3	98.3	99.44	96.73	284,031
September 01, 2025	94	96.78	96.78	98	94	396,314
August 29, 2025	93.5	92.63	92.63	94.4	92.26	130,616
August 28, 2025	92.94	94.46	94.46	94.99	92.1	90,402
August 26, 2025	93.47	92.48	92.48	94.11	92.1	139,111
August 25, 2025	95.68	94.03	94.03	99.87	93.77	221,431
August 22, 2025	95.9	95.68	95.68	97	94.5	60,705
August 21, 2025	95	95.32	95.32	96.47	94.14	90,713
August 20, 2025	95.58	94.53	94.53	95.6	94	90,161
August 19, 2025	96.5	94.64	94.64	97.02	93.34	137,562
August 18, 2025	98.95	96.73	96.73	98.95	96.02	89,637
August 14, 2025	101	97.8	97.8	101.2	95	202,934
August 13, 2025	97.68	99.94	99.94	100.59	96.61	538,340
August 12, 2025	92.95	96.91	96.91	100.63	92.46	2.46M
August 11, 2025	88.39	91.55	91.55	92.4	86.7	194,017
August 08, 2025	90	87.02	87.02	91.01	86.4	160,125
August 07, 2025	87.61	88.6	88.6	89.6	86.61	143,183
August 06, 2025	91.8	88.02	88.02	91.8	87.51	181,064
August 05, 2025	93.4	91.37	91.37	94.07	90.5	164,327
August 04, 2025	93.99	92.44	92.44	93.99	91.05	64,033
August 01, 2025	94.15	92.52	92.52	94.78	92.1	48,924
July 31, 2025	91.85	94.12	94.12	94.5	91	62,072
July 30, 2025	96.95	93.09	93.09	96.95	91.8	168,729
July 29, 2025	95.49	95.97	95.97	96.7	94.5	51,161
July 28, 2025	95.95	95.2	95.2	96.49	95.1	125,042
July 25, 2025	97.11	96.04	96.04	97.11	95.5	69,120
July 24, 2025	97.7	97.09	97.09	99.9	96.5	451,267
July 23, 2025	96.76	96.86	96.86	97.9	96	131,210

Ganesh Benzoplast Limited (GANESHBE.NS) NSE