GANGESSECU Historical Share Price Data
Ganges Securities Ltd Share Price
GANGESSECU
CMP as on 25-Apr-24 12:00
₹ 147
₹ 147
4.80 | 3.36%
Open
₹ 143
₹ 143
Turnover(lac)
₹ 31
₹ 31
Prev. Close
₹ 142.65
₹ 142.65
Day's Vol (shares)
₹ 20,976
₹ 20,976
Day's Vol (shares)
₹ 141.40 ₹ 148.35
CMP as on 25-Apr-24 12:00
₹ 147
₹ 147
4.10 | 2.87%
Open
₹ 142
₹ 142
Turnover(lac)
₹ 8
₹ 8
Prev. Close
₹ 142.75
₹ 142.75
Day's Vol (shares)
₹ 5,748
₹ 5,748
Day's Vol (shares)
₹ 141.70 ₹ 148.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 112.85 | 125.05 | 112.85 | 119.15 | 350 | 1799789.1 | 8981 | 12.20 | 6.30 |
27-Mar-2024 | 122 | 122 | 115.65 | 116.05 | 391 | 1048064.65 | 5555 | 6.35 | -5.95 |
28-Mar-2024 | 116 | 118.25 | 113.4 | 114.8 | 242 | 2862420.85 | 13404 | 4.85 | -1.20 |
01-Apr-2024 | 115.5 | 123.9 | 115.5 | 121.9 | 272 | 1880044.9 | 10979 | 8.40 | 6.40 |
02-Apr-2024 | 121.15 | 124.3 | 120.8 | 123.9 | 203 | 991879.65 | 4854 | 3.50 | 2.75 |
03-Apr-2024 | 124.9 | 130.95 | 124.25 | 129.1 | 319 | 1699541.9 | 6519 | 6.70 | 4.20 |
04-Apr-2024 | 134.4 | 134.4 | 129.55 | 131.3 | 515 | 1838831.2 | 8651 | 4.85 | -3.10 |
05-Apr-2024 | 132 | 132.85 | 129.35 | 130.25 | 955 | 2535053.65 | 6333 | 3.50 | -1.75 |
08-Apr-2024 | 130.2 | 132.4 | 127.55 | 129.9 | 606 | 1472700.7 | 4347 | 4.85 | -0.30 |
09-Apr-2024 | 130.6 | 132.05 | 128.3 | 130.05 | 431 | 1536546.05 | 6539 | 3.75 | -0.55 |
10-Apr-2024 | 130.7 | 156.05 | 129.55 | 150.8 | 4804 | 52322257.65 | 154247 | 26.50 | 20.10 |
12-Apr-2024 | 151.65 | 156.6 | 142.1 | 144.1 | 4069 | 24366782.2 | 89886 | 14.50 | -7.55 |
15-Apr-2024 | 140 | 142.95 | 123.6 | 134.65 | 3102 | 13931343.55 | 104837 | 19.35 | -5.35 |
16-Apr-2024 | 132.65 | 139.45 | 132.1 | 133.45 | 970 | 3176069.05 | 13146 | 7.35 | 0.80 |
18-Apr-2024 | 133.45 | 139.25 | 132.25 | 136.35 | 1118 | 5828096.65 | 27097 | 7.00 | 2.90 |
19-Apr-2024 | 135.15 | 139 | 133.3 | 137.65 | 1203 | 3730356.75 | 11828 | 5.70 | 2.50 |
22-Apr-2024 | 136.4 | 150.6 | 135.6 | 146.85 | 1654 | 9119928.85 | 29358 | 15.00 | 10.45 |
23-Apr-2024 | 147.6 | 150.15 | 145.05 | 145.95 | 715 | 3834922.6 | 15517 | 5.10 | -1.65 |
24-Apr-2024 | 146 | 150 | 140 | 142.65 | 1021 | 5132113 | 20373 | 10.00 | -3.35 |
25-Apr-2024 | 142.7 | 148.35 | 141.4 | 147.45 | 589 | 3077198.45 | 16250 | 6.95 | 4.75 |