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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ganesh Housing Corporation Limited (GANESHHOUC.NS) NSE