Ganesh Housing Corporation Limited - GANESHHOUC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	851.45	859.1	859.1	867	847.65	42,180
October 17, 2025	861.6	851.45	851.45	862.45	840.3	70,697
October 16, 2025	821.1	861.6	861.6	885	821.1	356,730
October 15, 2025	809.8	816.4	816.4	821	808.35	40,054
October 14, 2025	823.9	809.55	809.55	831.5	806.2	54,756
October 13, 2025	829	825.45	825.45	840.4	820.8	29,229
October 10, 2025	819.85	830.95	830.95	840	811.55	32,419
October 09, 2025	832	825.25	825.25	838.25	810.5	54,896
October 08, 2025	854.95	832.5	832.5	854.95	830.95	22,875
October 07, 2025	845	846.5	846.5	861	843.55	23,691
October 06, 2025	858.8	845.05	845.05	863.6	842	24,308
October 03, 2025	850.5	858.8	858.8	862.8	840.5	31,075
October 01, 2025	834	841.25	841.25	850.95	829.5	52,794
September 30, 2025	834.6	834.55	834.55	848	832.15	13,832
September 29, 2025	845.95	833.3	833.3	848.25	831	46,257
September 26, 2025	854.35	842.35	842.35	856.3	832.2	38,258
September 25, 2025	861.7	854.35	854.35	875.4	847.4	32,042
September 24, 2025	870.1	861.1	861.1	871.05	856.85	42,476
September 23, 2025	865.05	868.9	868.9	875.05	846	41,329
September 22, 2025	867.6	865.05	865.05	880	862	41,006
September 19, 2025	872.1	864.05	864.05	893	850.6	67,612
September 18, 2025	877	873.45	873.45	885.85	871	18,083
September 17, 2025	875.6	877.2	877.2	886.8	873	21,340
September 16, 2025	869.5	877	877	880	863.15	28,296
September 15, 2025	873.5	869.6	869.6	881	865	41,552
September 12, 2025	885.6	873.5	873.5	887.7	871	33,177
September 11, 2025	879.65	882.05	882.05	896.55	874.3	32,551
September 10, 2025	878.05	879.65	879.65	883	870	23,808
September 09, 2025	857.1	875.4	875.4	902.95	855	58,229
September 08, 2025	858	857.1	857.1	867	854.85	32,844
September 05, 2025	862.5	861.25	861.25	867.8	857	19,848
September 04, 2025	877	863.2	863.2	884.95	862.45	26,751
September 03, 2025	865	876.7	876.7	886	860	53,142
September 02, 2025	835.2	865.65	865.65	870	834	82,556
September 01, 2025	860.8	834.5	834.5	862.45	831	132,583
August 29, 2025	870	859	859	895.95	852.7	44,431
August 28, 2025	885.7	864.6	864.6	894.7	860	58,916
August 26, 2025	891	885.7	885.7	907.1	880	38,514
August 25, 2025	902.9	892.85	892.85	908.4	892	24,943
August 22, 2025	898	899.85	899.85	914	891.2	29,735
August 21, 2025	908.7	899.4	899.4	920.15	894.55	40,371
August 20, 2025	896	901.15	901.15	907.45	894.1	21,695
August 19, 2025	894	898.45	898.45	917	889.5	54,677
August 18, 2025	868	902.3	902.3	911.9	868	67,685
August 14, 2025	868.8	865.3	865.3	873.95	858	36,084
August 13, 2025	858	871.15	871.15	873.85	857	51,744
August 12, 2025	861.2	859	859	874.8	855.1	41,319
August 11, 2025	859.9	859	859	869.35	854.4	35,146
August 08, 2025	883	859.05	859.05	883	852.6	36,632
August 07, 2025	856.35	880.6	880.6	887.7	850.05	42,254
August 06, 2025	877.1	862.15	862.15	880.25	856.25	58,095
August 05, 2025	909.3	878.1	878.1	911.75	866.05	90,860
August 04, 2025	884.4	911.8	911.8	916	877.05	66,152
August 01, 2025	894	884.4	884.4	910.2	872	55,278
July 31, 2025	900	894.2	894.2	902	885.25	55,119
July 30, 2025	902.4	905.85	905.85	909.8	894.5	39,167
July 29, 2025	885.85	900.6	900.6	907.8	875.55	42,669
July 28, 2025	888	886.75	886.75	909.9	873.2	80,148
July 25, 2025	907.05	887.9	887.9	911.75	886	59,622
July 24, 2025	894.45	908.8	908.8	915.55	890.45	104,508

Ganesh Housing Corporation Limited (GANESHHOUC.NS) NSE