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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.6	88.5	88.5	90	79.6	609,793
February 19, 2026	78.54	80.72	80.72	82	78.31	107,289
February 18, 2026	76.77	79.7	79.7	80	76.77	85,394
February 17, 2026	76.65	77.01	77.01	79.47	76.65	56,672
February 16, 2026	79	77.84	77.84	79.8	77.5	64,975
February 13, 2026	82.9	79.62	79.62	83.26	77	147,410
February 12, 2026	79.5	82.24	82.24	83.41	78.5	647,307
February 11, 2026	79.4	80.1	80.1	81.5	79.4	68,592
February 10, 2026	80.25	80.62	80.62	82.98	80.25	591,537
February 09, 2026	75.97	80.46	80.46	81.45	74.91	208,352
February 06, 2026	73.65	74.91	74.91	75.5	73	47,934
February 05, 2026	73.62	75.44	75.44	75.99	72.13	55,009
February 04, 2026	72	75.3	75.3	76	72	144,364
February 03, 2026	71.99	72.61	72.61	74	71	122,736
February 02, 2026	69.12	69.52	69.52	70.67	68.4	180,299
February 01, 2026	72.86	70.09	70.09	72.86	69.85	70,670
January 30, 2026	70.02	72.7	72.7	73	69.76	56,466
January 29, 2026	70.85	70.85	70.85	71.5	70.25	67,838
January 28, 2026	70	71.02	71.02	72	70	127,105
January 27, 2026	73.06	70.48	70.48	73.07	70.21	99,143
January 23, 2026	73.54	73.41	73.41	75.25	72.57	32,716
January 22, 2026	73.6	74.77	74.77	75.86	73.6	41,622
January 21, 2026	72.1	73.43	73.43	74.77	71.55	170,595
January 20, 2026	76.02	73.14	73.14	76.29	72.52	150,711
January 19, 2026	76.61	76.27	76.27	78.03	76.01	56,995
January 16, 2026	77	77.6	77.6	77.89	76.1	308,196
January 14, 2026	76.8	76.63	76.63	78.5	76.5	63,480
January 13, 2026	77.13	78.33	78.33	79.2	76.5	64,367
January 12, 2026	77.06	77.51	77.51	78.8	76.02	77,223
January 09, 2026	78.06	78.13	78.13	80.5	76.63	112,204
January 08, 2026	80.51	79.96	79.96	81.37	79.24	49,938
January 07, 2026	80.01	81.16	81.16	81.92	80.01	34,931
January 06, 2026	81.4	80.51	80.51	81.98	80	143,608
January 05, 2026	80.3	81.36	81.36	82.25	80.22	40,836
January 02, 2026	81.1	81.69	81.69	82.36	81.1	29,628
January 01, 2026	81.97	81.74	81.74	82.07	81.5	35,084
December 31, 2025	81.11	81.31	81.31	82.36	81	45,990
December 30, 2025	80.96	81.11	81.11	82.7	80	111,517
December 29, 2025	80.65	80.54	80.54	81.55	80.12	51,624
December 26, 2025	80.85	80.58	80.58	81.98	80.5	103,713
December 24, 2025	81.72	82.5	82.5	83.01	81.36	59,673
December 23, 2025	82.2	81.72	81.72	82.2	81.16	24,671
December 22, 2025	80.5	81	81	81.33	80	33,997
December 19, 2025	80.9	80.76	80.76	81.99	80.55	41,480
December 18, 2025	78.91	80.9	80.9	82.71	78.55	315,655
December 17, 2025	79.5	78.62	78.62	79.91	78.5	23,368
December 16, 2025	79.42	80.05	80.05	80.5	78.61	49,155
December 15, 2025	79.5	79.71	79.71	79.99	78.11	60,388
December 12, 2025	80.06	79.23	79.23	80.06	78.66	45,692
December 11, 2025	79	79.74	79.74	80.49	78.48	38,210
December 10, 2025	78.68	78.74	78.74	80.96	78	32,496
December 09, 2025	78	78.68	78.68	79.56	77.13	102,936
December 08, 2025	80.1	78.51	78.51	80.11	78.1	56,861
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

Ganesh Benzoplast Limited (GANESHBE.NS) NSE