Ganges Securities Limited (GANGESSECU.NS) NSE
112.08
+1.71(+1.55%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
112.08
+1.71(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 109.26 | 112.08 | 112.08 | 114.39 | 109.26 | 6,214 |
| April 01, 2026 | 111.9 | 110.37 | 110.37 | 111.9 | 108.51 | 819 |
| March 30, 2026 | 110 | 104.15 | 104.15 | 110 | 103.31 | 4,899 |
| March 27, 2026 | 110.01 | 108.87 | 108.87 | 114.39 | 106.7 | 12,929 |
| March 25, 2026 | 110.01 | 110.95 | 110.95 | 116.4 | 108 | 13,821 |
| March 24, 2026 | 111.99 | 107.17 | 107.17 | 111.99 | 104.1 | 2,672 |
| March 23, 2026 | 113.01 | 107.04 | 107.04 | 113.01 | 105.05 | 1,757 |
| March 19, 2026 | 114.02 | 110.96 | 110.96 | 116 | 104.6 | 20,833 |
| March 18, 2026 | 109.2 | 114.95 | 114.95 | 114.95 | 109.2 | 11,558 |
| March 17, 2026 | 108.01 | 107.61 | 107.61 | 115.39 | 106.1 | 5,889 |
| March 16, 2026 | 116 | 110.66 | 110.66 | 117.36 | 105.3 | 11,601 |
| March 13, 2026 | 121.01 | 114.31 | 114.31 | 125.7 | 114.05 | 1,561 |
| March 12, 2026 | 117.41 | 119.98 | 119.98 | 124.1 | 117.16 | 4,704 |
| March 11, 2026 | 124.39 | 119.34 | 119.34 | 125.58 | 116.59 | 2,655 |
| March 10, 2026 | 123.39 | 119.48 | 119.48 | 123.39 | 115.05 | 2,316 |
| March 09, 2026 | 118.65 | 117.63 | 117.63 | 118.65 | 113.2 | 5,798 |
| March 06, 2026 | 122.01 | 118.64 | 118.64 | 124.69 | 118.6 | 414 |
| March 05, 2026 | 127.79 | 120.74 | 120.74 | 127.79 | 120 | 2,189 |
| March 02, 2026 | 120.2 | 122.27 | 122.27 | 128.99 | 119.01 | 4,176 |
| February 27, 2026 | 129.79 | 123.73 | 123.73 | 129.8 | 123.31 | 1,875 |
| February 26, 2026 | 133.48 | 129.94 | 129.94 | 133.99 | 125.4 | 1,717 |
| February 25, 2026 | 132.91 | 129.97 | 129.97 | 133 | 125.41 | 2,233 |
| February 24, 2026 | 126.85 | 123 | 123 | 129 | 122.11 | 3,078 |
| February 23, 2026 | 129.98 | 128.07 | 128.07 | 129.99 | 125.18 | 2,520 |
| February 20, 2026 | 126.02 | 129.99 | 0 | 136.39 | 126.02 | 2,536 |
| February 19, 2026 | 136.99 | 126.02 | 0 | 136.99 | 125.1 | 2,269 |
| February 18, 2026 | 137.49 | 129.79 | 0 | 138 | 128.1 | 5,680 |
| February 17, 2026 | 132.03 | 131.43 | 0 | 133 | 127 | 510 |
| February 16, 2026 | 131.66 | 134.24 | 0 | 134.89 | 131.65 | 383 |
| February 13, 2026 | 133.8 | 131.49 | 0 | 133.8 | 127.11 | 1,625 |
| February 12, 2026 | 131.78 | 131.18 | 0 | 136 | 129.67 | 3,025 |
| February 11, 2026 | 131.6 | 132.44 | 0 | 134.5 | 128 | 2,438 |
| February 10, 2026 | 133.19 | 131.6 | 0 | 133.2 | 127.57 | 1,873 |
| February 09, 2026 | 127.4 | 129.97 | 0 | 130.5 | 125.1 | 1,348 |
| February 06, 2026 | 127.5 | 125.53 | 0 | 127.75 | 122.49 | 8,986 |
| February 05, 2026 | 130 | 125.24 | 0 | 130 | 122 | 1,465 |
| February 04, 2026 | 123.17 | 126.59 | 0 | 128 | 121.63 | 1,628 |
| February 03, 2026 | 128.49 | 123.16 | 0 | 128.5 | 121 | 3,952 |
| February 02, 2026 | 122.4 | 121.02 | 0 | 122.4 | 118 | 888 |
| February 01, 2026 | 122.01 | 122.56 | 0 | 124 | 117 | 3,525 |
| January 30, 2026 | 122.4 | 119.1 | 0 | 125 | 117 | 13,668 |
| January 29, 2026 | 122.5 | 121.54 | 0 | 123.99 | 120 | 2,475 |
| January 28, 2026 | 126.4 | 119.66 | 0 | 126.4 | 119.05 | 7,103 |
| January 27, 2026 | 121 | 120.65 | 0 | 125.9 | 118 | 15,192 |
| January 23, 2026 | 122.2 | 122.95 | 0 | 123.8 | 120.5 | 5,046 |
| January 22, 2026 | 122 | 121.48 | 0 | 124.79 | 121 | 1,764 |
| January 21, 2026 | 125.63 | 120.17 | 0 | 127.99 | 119.1 | 9,132 |
| January 20, 2026 | 129.26 | 125.63 | 0 | 129.28 | 120.55 | 7,550 |
| January 19, 2026 | 132 | 129.26 | 0 | 134.49 | 125 | 4,183 |
| January 16, 2026 | 133 | 127.88 | 0 | 133 | 126.16 | 1,555 |
| January 14, 2026 | 123.81 | 126.41 | 0 | 130.55 | 123.8 | 2,121 |
| January 13, 2026 | 127.82 | 126.55 | 0 | 130 | 125.5 | 1,844 |
| January 12, 2026 | 135 | 127.4 | 0 | 135 | 126.1 | 4,820 |
| January 09, 2026 | 135.89 | 129.3 | 0 | 135.89 | 128.2 | 3,946 |
| January 08, 2026 | 135.01 | 131.29 | 0 | 135.01 | 130.05 | 2,667 |
| January 07, 2026 | 135.52 | 133.91 | 0 | 137 | 132 | 9,539 |
| January 06, 2026 | 134 | 137.91 | 0 | 138 | 134 | 935 |
| January 05, 2026 | 139.99 | 136.65 | 0 | 140 | 134.04 | 2,157 |
| January 02, 2026 | 141.5 | 135.58 | 0 | 146.99 | 135 | 9,238 |
| January 01, 2026 | 134.67 | 137.06 | 0 | 139 | 133.01 | 197 |