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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	736	766.75	766.75	774.8	717.3	115,756
January 12, 2026	755.75	738.1	738.1	755.75	728.4	63,301
January 09, 2026	770	755.75	755.75	780.45	746.1	56,953
January 08, 2026	789	775.4	775.4	794.15	753.6	157,229
January 07, 2026	795.75	793.4	793.4	797.9	789.65	20,874
January 06, 2026	797	795.75	795.75	799.75	792	25,738
January 05, 2026	803	797.9	797.9	810.9	795	50,846
January 02, 2026	803	808.9	808.9	814.05	801.25	19,625
January 01, 2026	802.6	803.5	803.5	805.9	799	9,819
December 31, 2025	800.8	802.5	802.5	808	800	39,553
December 30, 2025	799.85	800.8	800.8	806	789.5	18,759
December 29, 2025	803.2	799.85	799.85	804.8	795	22,656
December 26, 2025	804.95	803.2	803.2	808.15	796.6	48,587
December 24, 2025	806.1	804.95	804.95	818.4	802.9	20,251
December 23, 2025	801	807.25	807.25	810.35	798	31,498
December 22, 2025	803.55	800.35	800.35	808	790.2	35,177
December 19, 2025	793.05	802.05	802.05	808.1	793.05	31,293
December 18, 2025	812	798.25	798.25	814	794.95	22,842
December 17, 2025	808	803.1	803.1	815.6	799.05	33,562
December 16, 2025	803.7	810.7	810.7	816.4	803.7	35,348
December 15, 2025	810.75	815.9	815.9	821	810	29,198
December 12, 2025	818.25	813.7	813.7	821.9	810.2	25,316
December 11, 2025	818	818.25	818.25	821.9	811	19,998
December 10, 2025	836.9	818.95	818.95	837.05	817	28,229
December 09, 2025	789	835.2	835.2	848.95	779.15	140,249
December 08, 2025	799.9	791.6	791.6	809.8	788	47,804
December 05, 2025	808	801.85	801.85	819	800	29,373
December 04, 2025	816	819.9	819.9	823.25	808.5	11,674
December 03, 2025	832.1	816.15	816.15	832.7	809	53,317
December 02, 2025	833.7	837.7	837.7	846.5	830	15,076
December 01, 2025	831	833.3	833.3	847.9	830	53,219
November 28, 2025	850	838.4	838.4	860	830.55	168,205
November 27, 2025	854	854.65	854.65	899.7	835.95	4.27M
November 26, 2025	805.1	803.4	803.4	816	798.4	20,252
November 25, 2025	786.1	805.95	805.95	817.4	782	48,584
November 24, 2025	795.2	801.75	801.75	802.4	790.75	5,965
November 21, 2025	802	800.9	800.9	807.65	800	26,784
November 19, 2025	802	804.3	804.3	809.8	802	18,536
November 18, 2025	809.95	807.4	807.4	815.35	800.75	38,893
November 17, 2025	815.95	809.75	809.75	818.8	809	24,044
November 14, 2025	824	815.7	815.7	838.6	810	62,718
November 13, 2025	825	825.3	825.3	835	808.35	35,783
November 12, 2025	821.7	814.45	814.45	828.05	812.5	26,414
November 11, 2025	826.8	821.6	821.6	835	809	32,322
November 10, 2025	798.5	829.85	829.85	835	798.5	37,953
November 07, 2025	815	812.5	812.5	820	786.1	67,285
November 06, 2025	836.95	825.65	825.65	844.2	822	49,477
November 04, 2025	838.55	835.7	835.7	841.9	828.25	25,233
November 03, 2025	831.1	838.55	838.55	845	831.1	19,409
October 31, 2025	833.7	832.2	832.2	841.2	826.55	34,341
October 30, 2025	815	832.05	832.05	839	815	24,858
October 29, 2025	822.7	825.05	825.05	829.9	817.95	41,402
October 28, 2025	836.25	822.7	822.7	840.4	811	123,025
October 27, 2025	840.3	836.25	836.25	845.45	831.85	41,246
October 24, 2025	853.85	841.2	841.2	854.15	834.55	31,412
October 23, 2025	882.85	852.5	852.5	882.85	847	48,989
October 21, 2025	861.95	864.5	864.5	874.95	839.15	19,447
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

Ganesh Housing Corporation Limited (GANESHHOUC.NS) NSE