Ganga Forging Limited (GANGAFORGE.NS) NSE

3.79

+0.01(+0.26%)

Updated at September 09 11:28AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.013.983.984.153.851.03M
September 04, 20253.833.963.964.013.651.49M
September 03, 20253.393.653.653.653.39767,927
September 02, 20253.093.323.323.353.06436,291
September 01, 20253.083.053.053.093.02133,564
August 29, 20253.083.023.023.143470,375
August 28, 20253.183.013.013.192.98718,314
August 26, 20253.353.133.133.473.03623,987
August 25, 20253.483.363.363.493.35236,765
August 22, 20253.493.433.433.493.488,481
August 21, 20253.483.393.393.483.36112,964
August 20, 20253.453.393.393.453.3788,683
August 19, 20253.453.373.373.473.3406,069
August 18, 20253.413.453.453.493.41102,855
August 14, 20253.433.413.413.493.4107,057
August 13, 20253.553.433.433.633.41325,248
August 12, 20253.633.553.553.633.45231,334
August 11, 20253.573.573.573.583.44181,566
August 08, 20253.553.433.433.553.4203,294
August 07, 20253.53.493.493.543.4792,580
August 06, 20253.593.513.513.593.4246,096
August 05, 20253.673.533.533.673.5194,095
August 04, 20253.723.63.63.723.55136,681
August 01, 20253.723.653.653.753.6317,226
July 31, 20253.733.643.643.733.62128,216
July 30, 20253.733.683.683.733.6569,667
July 29, 20253.743.653.653.743.64118,788
July 28, 20253.813.663.663.813.63252,322
July 25, 20253.873.743.743.873.65364,449
July 24, 20253.863.83.83.913.78114,686
July 23, 20253.893.863.863.943.8162,570
July 22, 20253.773.873.873.933.77155,663
July 21, 20253.933.853.854.093.751.09M
July 18, 20253.943.933.933.943.84484,774
July 17, 20253.853.893.893.953.81303,332
July 16, 20253.783.83.83.853.74208,993
July 15, 20253.773.743.743.843.61430,795
July 14, 20253.783.733.733.783.68257,445
July 11, 20253.823.723.723.833.68277,073
July 10, 20253.883.83.83.883.73233,884
July 09, 20253.923.883.883.923.85213,044
July 08, 20253.813.863.863.893.79314,984
July 07, 20253.863.793.793.863.75300,461
July 04, 20253.713.773.773.793.65537,973
July 03, 20253.63.713.713.793.441.1M
July 02, 20253.813.613.613.813.613.87M
July 01, 20253.923.813.813.993.711.68M
June 30, 20254.093.913.914.093.83712,806
June 27, 202544.014.014.043.98171,604
June 26, 20254.093.993.994.113.98778,000
June 25, 20254.034.054.054.114.03244,448
June 24, 20253.954.034.034.13.95375,091
June 23, 20254.114.014.014.133.99320,958
June 20, 20254.184.114.114.194393,845
June 19, 20254.294.14.14.294.07361,077
June 18, 20254.334.264.264.344.25168,540
June 17, 20254.184.274.274.294.18129,164
June 16, 20254.344.194.194.344.151.07M
June 13, 20254.34.344.344.364.27226,428
June 12, 20254.354.334.334.374.3211,992