GANESHHOUC.NSGANESHHOUC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $763.85 | $763.85 | $742.00 | $749.60 | 311 |
| 1/13/2026 | $736.00 | $774.80 | $717.30 | $766.75 | 115,756 |
| 1/12/2026 | $755.75 | $755.75 | $728.40 | $738.10 | 63,301 |
| 1/9/2026 | $770.00 | $780.45 | $746.10 | $755.75 | 56,953 |
| 1/8/2026 | $789.00 | $794.15 | $753.60 | $775.40 | 157,229 |
| 1/7/2026 | $795.75 | $797.90 | $789.65 | $793.40 | 20,874 |
| 1/6/2026 | $797.00 | $799.75 | $792.00 | $795.75 | 25,738 |
| 1/5/2026 | $803.00 | $810.90 | $795.00 | $797.90 | 50,846 |
| 1/2/2026 | $803.00 | $814.05 | $801.25 | $808.90 | 19,625 |
| 1/1/2026 | $802.60 | $805.90 | $799.00 | $803.50 | 9,819 |
| 12/31/2025 | $800.80 | $808.00 | $800.00 | $802.50 | 39,553 |
| 12/30/2025 | $799.85 | $806.00 | $789.50 | $800.80 | 18,759 |
| 12/29/2025 | $803.20 | $804.80 | $795.00 | $799.85 | 22,656 |
| 12/26/2025 | $804.95 | $808.15 | $796.60 | $803.20 | 48,587 |
| 12/24/2025 | $806.10 | $818.40 | $802.90 | $804.95 | 20,251 |
| 12/23/2025 | $801.00 | $810.35 | $798.00 | $807.25 | 31,498 |
| 12/22/2025 | $803.55 | $808.00 | $790.20 | $800.35 | 35,177 |
| 12/19/2025 | $793.05 | $808.10 | $793.05 | $802.05 | 31,293 |
| 12/18/2025 | $812.00 | $814.00 | $794.95 | $798.25 | 22,842 |
| 12/17/2025 | $808.00 | $815.60 | $799.05 | $803.10 | 33,562 |
| 12/16/2025 | $803.70 | $816.40 | $803.70 | $810.70 | 35,348 |
| 12/15/2025 | $810.75 | $821.00 | $810.00 | $815.90 | 29,198 |
| 12/12/2025 | $818.25 | $821.90 | $810.20 | $813.70 | 25,316 |
| 12/11/2025 | $818.00 | $821.90 | $811.00 | $818.25 | 19,998 |
| 12/10/2025 | $836.90 | $837.05 | $817.00 | $818.95 | 28,229 |
| 12/9/2025 | $789.00 | $848.95 | $779.15 | $835.20 | 140,249 |
| 12/8/2025 | $799.90 | $809.80 | $788.00 | $791.60 | 47,804 |
| 12/5/2025 | $808.00 | $819.00 | $800.00 | $801.85 | 29,373 |
| 12/4/2025 | $816.00 | $823.25 | $806.00 | $810.10 | 36,229 |
| 12/3/2025 | $832.10 | $832.70 | $809.00 | $816.15 | 53,317 |
| 12/2/2025 | $833.70 | $846.50 | $827.80 | $832.20 | 70,476 |
| 12/1/2025 | $831.00 | $847.90 | $830.00 | $833.30 | 53,219 |
| 11/28/2025 | $850.00 | $860.00 | $830.55 | $838.40 | 168,205 |
| 11/27/2025 | $854.00 | $899.70 | $835.95 | $854.65 | 4.27M |
| 11/26/2025 | $805.10 | $816.00 | $798.40 | $803.40 | 20,252 |
| 11/25/2025 | $786.10 | $817.40 | $782.00 | $805.95 | 48,584 |
| 11/24/2025 | $795.20 | $806.90 | $788.00 | $789.10 | 32,244 |
| 11/21/2025 | $802.00 | $807.65 | $800.00 | $800.90 | 26,784 |
| 11/19/2025 | $802.00 | $809.80 | $802.00 | $804.30 | 18,536 |
| 11/18/2025 | $809.95 | $815.35 | $800.75 | $807.40 | 38,893 |
| 11/17/2025 | $815.95 | $818.80 | $809.00 | $809.75 | 24,044 |
| 11/14/2025 | $824.00 | $838.60 | $810.00 | $815.70 | 62,718 |
| 11/13/2025 | $825.00 | $835.00 | $808.35 | $825.30 | 35,783 |
| 11/12/2025 | $821.70 | $828.05 | $812.50 | $814.45 | 26,414 |
| 11/11/2025 | $826.80 | $835.00 | $809.00 | $821.60 | 32,322 |
| 11/10/2025 | $798.50 | $835.00 | $798.50 | $829.85 | 37,953 |
| 11/7/2025 | $815.00 | $820.00 | $786.10 | $812.50 | 67,285 |
| 11/6/2025 | $836.95 | $844.20 | $822.00 | $825.65 | 49,477 |
| 11/4/2025 | $838.55 | $841.90 | $828.25 | $835.70 | 25,233 |
| 11/3/2025 | $831.10 | $845.00 | $831.10 | $838.55 | 19,409 |
| 10/31/2025 | $833.70 | $841.20 | $826.55 | $832.20 | 34,341 |
| 10/30/2025 | $815.00 | $839.00 | $815.00 | $832.05 | 24,858 |
| 10/29/2025 | $822.70 | $829.90 | $817.95 | $825.05 | 41,402 |
| 10/28/2025 | $836.25 | $840.40 | $811.00 | $822.70 | 123,025 |
| 10/27/2025 | $840.30 | $845.45 | $831.85 | $836.25 | 41,246 |
| 10/24/2025 | $853.85 | $854.15 | $834.55 | $841.20 | 31,412 |
| 10/23/2025 | $882.85 | $882.85 | $847.00 | $852.50 | 48,989 |
| 10/21/2025 | $861.95 | $874.95 | $839.15 | $864.50 | 19,447 |
| 10/20/2025 | $851.45 | $867.00 | $847.65 | $859.10 | 42,180 |
| 10/17/2025 | $861.60 | $862.45 | $840.30 | $851.45 | 70,697 |
| 10/16/2025 | $821.10 | $885.00 | $821.10 | $861.60 | 356,730 |