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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	81.32	80.84	80.84	81.7	79.41	87,255
December 04, 2025	81.5	81.44	81.44	82.6	80.5	59,008
December 03, 2025	83.63	82.12	82.12	83.94	81.9	56,263
December 02, 2025	84.76	83.78	83.78	86.69	83.27	91,448
December 01, 2025	84.97	84.76	84.76	86	83.8	43,429
November 28, 2025	84.63	84.97	84.97	85.35	83.71	52,864
November 27, 2025	85	84.63	84.63	85.7	83.75	49,554
November 26, 2025	82.5	84.64	84.64	89.7	81.37	524,085
November 25, 2025	80.99	81.62	81.62	81.91	80.42	42,195
November 24, 2025	82.56	80.74	80.74	83.33	79.2	81,071
November 21, 2025	85.04	82.56	82.56	85.04	82.01	53,437
November 19, 2025	85.63	86.83	86.83	87.19	84.85	132,334
November 18, 2025	86.9	85.63	85.63	86.9	83.94	90,757
November 17, 2025	83.7	85.57	85.57	88.48	82.65	141,322
November 14, 2025	85.8	83.17	83.17	86	81	214,533
November 13, 2025	85	81.61	81.61	85	81.01	83,442
November 12, 2025	84.18	85.15	85.15	86.5	83.74	97,175
November 11, 2025	83.25	84.18	84.18	85.99	82.94	63,254
November 10, 2025	83.86	82.09	82.09	84.1	81.25	55,989
November 07, 2025	83.52	83.86	83.86	84.25	82.8	79,873
November 06, 2025	85	84.52	84.52	86.18	84	67,076
November 04, 2025	87.75	85.75	85.3	87.75	85	64,999
November 03, 2025	86.79	87.25	87.25	87.95	86.55	37,730
October 31, 2025	86.05	86.79	86.79	87.35	85.85	48,947
October 30, 2025	86.38	86.05	86.05	87.04	85.38	68,517
October 29, 2025	86.25	86.38	86.38	86.83	84.99	73,094
October 28, 2025	85.6	85.97	85.97	87.67	85.01	83,674
October 27, 2025	87.05	85.76	85.76	87.59	85.5	71,425
October 24, 2025	87.5	87.05	87.05	87.53	86.65	40,591
October 23, 2025	89.05	87.62	87.62	89.06	87.31	40,120
October 21, 2025	89	88.81	88.81	89.1	88.1	11,003
October 20, 2025	87.86	87.86	87.86	88.4	87.1	56,629
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

Ganesh Benzoplast Limited (GANESHBE.NS) NSE