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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	920.05	894.45	894.45	923.9	887	165,834
July 22, 2025	925	919.6	919.6	936	907.4	168,449
July 21, 2025	982	942.35	942.35	983	932.5	386,314
July 18, 2025	991	980.55	980.55	994	966	95,999
July 17, 2025	1,006	990.95	990.95	1,007.95	985.15	61,347
July 16, 2025	1,012.4	996.95	996.95	1,020	990	78,672
July 15, 2025	996.95	1,007.05	1,007.05	1,010.95	987	86,505
July 14, 2025	995.05	986.55	986.55	996.8	982	49,092
July 11, 2025	1,004.25	995.7	995.7	1,009.55	992.1	40,511
July 10, 2025	1,015.1	1,004.25	1,004.25	1,020	999.85	53,615
July 09, 2025	1,035.95	1,010.05	1,010.05	1,042.85	1,003.95	207,457
July 08, 2025	1,050	1,028.95	1,028.95	1,050	1,009.55	121,023
July 07, 2025	981	1,031.55	1,031.55	1,039.8	981	494,846
July 04, 2025	970	976.1	976.1	981	960.25	49,328
July 03, 2025	980.9	971	971	988.45	968	43,698
July 02, 2025	982.7	977.35	977.35	985.55	971	42,533
July 01, 2025	993.7	982.7	982.7	998.9	976.35	63,128
June 30, 2025	980.9	991.2	991.2	998	980.6	44,825
June 27, 2025	997.2	980.6	980.6	1,004	973	66,903
June 26, 2025	1,008	995	995	1,008	985.3	51,054
June 25, 2025	970	996.3	996.3	1,001.3	968.5	85,412
June 24, 2025	960	968.2	968.2	989	960	69,070
June 23, 2025	951.3	956.2	956.2	962.9	945.5	39,778
June 20, 2025	935.2	954.6	954.6	964.4	934.2	60,527
June 19, 2025	961.2	937.2	937.2	967.2	930	82,124
June 18, 2025	963.1	963.6	963.6	978	956.2	60,821
June 17, 2025	980	963.1	963.1	995	961	92,232
June 16, 2025	987	977.2	977.2	997.8	965	156,385

Ganesh Housing Corporation Limited (GANESHHOUC.NS) NSE