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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	714.35	713.45	713.45	725.95	698.25	34,840
February 19, 2026	718.2	712.45	712.45	727.45	703	24,248
February 18, 2026	711.3	718.15	718.15	732.8	711.3	58,955
February 17, 2026	723.95	712.55	712.55	730.35	711	18,833
February 16, 2026	697.4	731.25	731.25	738.55	689.6	103,632
February 13, 2026	706	701.45	701.45	712	697.4	28,432
February 12, 2026	712	713.35	713.35	718.8	708	26,489
February 11, 2026	720.9	716.2	716.2	740	711	31,915
February 10, 2026	729.6	720.65	720.65	734.75	714.2	46,749
February 09, 2026	714	729.6	729.6	749.55	703.55	63,953
February 06, 2026	742	711.6	711.6	760.4	685.6	278,343
February 05, 2026	748.05	750.05	750.05	770	741.2	19,408
February 04, 2026	732.1	757.7	757.7	768.9	732.1	35,129
February 03, 2026	755	736.35	736.35	755	731.2	37,768
February 02, 2026	727.45	731.2	731.2	740	718	22,038
February 01, 2026	727.05	738.75	738.75	772.6	722.75	69,123
January 30, 2026	716.75	730.7	730.7	739.3	708.05	41,654
January 29, 2026	722.1	716.75	716.75	729.75	707	24,950
January 28, 2026	728.7	728.6	728.6	732.55	716.55	24,083
January 27, 2026	725	729.6	729.6	735	706	26,839
January 23, 2026	741.2	739.2	739.2	741.2	729.35	4,722
January 22, 2026	728.9	741.2	741.2	743.15	728.9	24,813
January 21, 2026	755.45	720.05	720.05	768.65	717	78,299
January 20, 2026	742.5	755.45	755.45	791.7	740.5	325,115
January 19, 2026	728	746.25	746.25	760	728	32,680
January 16, 2026	736.25	741	741	751.45	736.25	43,951
January 14, 2026	763.85	747.45	747.45	763.85	742	37,339
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

Ganesh Housing Corporation Limited (GANESHHOUC.NS) NSE