Ganga Forging Limited (GANGAFORGE.NS) NSE
2.66
+0.01(+0.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.66
+0.01(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.67 | 2.66 | 2.66 | 2.7 | 2.5 | 99,900 |
| April 01, 2026 | 2.45 | 2.65 | 2.65 | 2.69 | 2.43 | 270,083 |
| March 30, 2026 | 2.7 | 2.38 | 2.38 | 2.7 | 2.25 | 330,012 |
| March 27, 2026 | 2.75 | 2.6 | 2.6 | 2.75 | 2.6 | 163,500 |
| March 25, 2026 | 2.8 | 2.68 | 2.68 | 2.8 | 2.66 | 275,179 |
| March 24, 2026 | 2.8 | 2.74 | 2.74 | 2.81 | 2.67 | 296,904 |
| March 23, 2026 | 2.79 | 2.72 | 2.72 | 2.82 | 2.7 | 170,662 |
| March 19, 2026 | 2.86 | 2.81 | 2.81 | 2.86 | 2.8 | 84,772 |
| March 18, 2026 | 2.79 | 2.82 | 2.82 | 2.87 | 2.79 | 104,815 |
| March 17, 2026 | 2.74 | 2.8 | 2.8 | 2.9 | 2.74 | 191,006 |
| March 16, 2026 | 2.83 | 2.73 | 2.73 | 2.88 | 2.71 | 282,482 |
| March 13, 2026 | 2.8 | 2.83 | 2.83 | 2.88 | 2.8 | 181,027 |
| March 12, 2026 | 2.93 | 2.88 | 2.88 | 2.93 | 2.8 | 169,747 |
| March 11, 2026 | 2.85 | 2.85 | 2.85 | 2.93 | 2.84 | 118,070 |
| March 10, 2026 | 2.83 | 2.85 | 2.85 | 2.96 | 2.83 | 484,880 |
| March 09, 2026 | 2.9 | 2.91 | 2.91 | 2.97 | 2.81 | 242,172 |
| March 06, 2026 | 2.8 | 2.9 | 2.9 | 3.09 | 2.79 | 198,611 |
| March 05, 2026 | 2.75 | 2.83 | 2.83 | 2.88 | 2.74 | 252,890 |
| March 02, 2026 | 2.95 | 2.91 | 2.91 | 2.95 | 2.8 | 318,492 |
| February 27, 2026 | 2.97 | 3.01 | 3.01 | 3.04 | 2.97 | 229,844 |
| February 26, 2026 | 3.02 | 2.99 | 2.99 | 3.06 | 2.95 | 153,309 |
| February 25, 2026 | 2.95 | 2.96 | 2.96 | 3.07 | 2.95 | 336,921 |
| February 24, 2026 | 3.09 | 2.93 | 2.93 | 3.21 | 2.88 | 1.47M |
| February 23, 2026 | 3.26 | 3.02 | 3.02 | 3.35 | 2.99 | 2.65M |
| February 20, 2026 | 3.3 | 3.19 | 0 | 3.3 | 3.18 | 99,848 |
| February 19, 2026 | 3.28 | 3.21 | 0 | 3.31 | 3.2 | 272,739 |
| February 18, 2026 | 3.23 | 3.22 | 0 | 3.32 | 3.19 | 123,670 |
| February 17, 2026 | 3.3 | 3.23 | 0 | 3.38 | 3.2 | 150,069 |
| February 16, 2026 | 2.96 | 3.3 | 0 | 3.4 | 2.96 | 833,601 |
| February 13, 2026 | 3.22 | 3.16 | 0 | 3.3 | 3.01 | 460,802 |
| February 12, 2026 | 3.27 | 3.09 | 0 | 3.3 | 3.05 | 1.13M |
| February 11, 2026 | 3.45 | 3.26 | 0 | 3.45 | 3.2 | 1.38M |
| February 10, 2026 | 3.35 | 3.36 | 0 | 3.7 | 3.32 | 347,648 |
| February 09, 2026 | 3.46 | 3.31 | 0 | 3.46 | 3.2 | 262,590 |
| February 06, 2026 | 3.41 | 3.37 | 0 | 3.46 | 3.35 | 74,729 |
| February 05, 2026 | 3.42 | 3.41 | 0 | 3.78 | 2.88 | 399,229 |
| February 04, 2026 | 3.31 | 3.37 | 0 | 3.44 | 3.31 | 147,342 |
| February 03, 2026 | 3.31 | 3.4 | 0 | 3.47 | 3.31 | 268,183 |
| February 02, 2026 | 3.51 | 3.31 | 0 | 3.51 | 3.28 | 133,998 |
| February 01, 2026 | 3.42 | 3.36 | 0 | 3.55 | 3.28 | 543,372 |
| January 30, 2026 | 3.46 | 3.35 | 0 | 3.46 | 3.33 | 940,521 |
| January 29, 2026 | 3.4 | 3.34 | 0 | 3.48 | 3.26 | 1.11M |
| January 28, 2026 | 3.22 | 3.39 | 0 | 3.86 | 3.22 | 7.62M |
| January 27, 2026 | 3.48 | 3.22 | 0 | 3.48 | 3.2 | 226,298 |
| January 23, 2026 | 3.15 | 3.38 | 0 | 3.6 | 3.11 | 2.69M |
| January 22, 2026 | 3.09 | 3.11 | 0 | 3.17 | 3.08 | 137,388 |
| January 21, 2026 | 3.09 | 3.11 | 0 | 3.21 | 3.07 | 163,615 |
| January 20, 2026 | 3.1 | 3.09 | 0 | 3.24 | 3.06 | 407,874 |
| January 19, 2026 | 3.25 | 3.24 | 0 | 3.35 | 3.19 | 231,352 |
| January 16, 2026 | 3.33 | 3.35 | 0 | 3.4 | 3.33 | 81,129 |
| January 14, 2026 | 3.26 | 3.32 | 0 | 3.35 | 3.26 | 80,622 |
| January 13, 2026 | 3.35 | 3.33 | 0 | 3.48 | 3.25 | 572,945 |
| January 12, 2026 | 3.56 | 3.35 | 0 | 3.56 | 3.33 | 125,163 |
| January 09, 2026 | 3.57 | 3.42 | 0 | 3.57 | 3.4 | 170,750 |
| January 08, 2026 | 3.5 | 3.5 | 0 | 3.59 | 3.41 | 405,191 |
| January 07, 2026 | 3.6 | 3.48 | 0 | 3.64 | 3.47 | 433,916 |
| January 06, 2026 | 3.53 | 3.54 | 0 | 3.62 | 3.5 | 400,970 |
| January 05, 2026 | 3.8 | 3.59 | 0 | 3.8 | 3.4 | 416,763 |
| January 02, 2026 | 3.66 | 3.69 | 0 | 3.76 | 3.66 | 265,987 |
| January 01, 2026 | 3.65 | 3.65 | 0 | 3.72 | 3.6 | 311,012 |