Ganesh Housing

Ganesh Housing Corporation Ltd Historical Data

NSEBSE

₹713.85

(-0.60%)

Feb 19, 2026|09:49:50 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	742.5	791.7	740.5	755.45	14,258	25,22,44,915.45	46,650
21-Jan-2026	755.45	768.65	717	720.05	5,334	5,78,18,083.75	33,510
22-Jan-2026	728.9	743.15	728.9	741.2	1,586	1,83,28,369.45	11,153
23-Jan-2026	741.2	741.2	716.7	720.25	2,521	1,98,95,232.75	14,708
27-Jan-2026	725	735	706	729.6	3,091	1,92,65,034.65	11,238
28-Jan-2026	728.7	732.55	716.55	728.6	2,446	1,74,51,744.9	11,522
29-Jan-2026	722.1	729.75	707	716.75	2,423	1,78,54,540.5	14,307
30-Jan-2026	716.75	739.3	708.05	730.7	2,608	3,01,18,051.2	28,934
01-Feb-2026	727.05	772.6	722.75	738.75	4,628	5,17,31,048.5	27,156
02-Feb-2026	727.45	740	718	731.2	2,201	1,60,49,704.55	8,798
03-Feb-2026	755	755	731.2	736.35	2,754	2,78,70,441.9	18,406
04-Feb-2026	732.1	768.9	732.1	757.7	2,035	2,63,72,623.75	19,738
05-Feb-2026	748.05	770	741.2	750.05	1,832	1,45,16,819.9	10,356
06-Feb-2026	742	760.4	685.6	711.6	12,827	19,84,18,350	67,249
09-Feb-2026	714	749.55	703.55	729.6	4,025	4,69,36,719.2	25,719
10-Feb-2026	729.6	734.75	714.2	720.65	2,484	3,38,61,280.8	26,833
11-Feb-2026	720.9	740	711	716.2	2,154	2,29,49,244.45	19,016
12-Feb-2026	712	718.8	708	713.35	1,905	1,89,09,345.7	16,814
13-Feb-2026	706	712	697.4	701.45	1,820	1,99,49,584.4	17,214
16-Feb-2026	697.4	738.55	689.6	731.25	4,758	7,44,39,376.4	44,662
17-Feb-2026	723.95	730.35	711	712.55	1,905	1,35,53,614.5	10,427
18-Feb-2026	711.3	732.8	711.3	718.15	2,225	4,24,75,041.1	30,590

Ganesh Housing: Related NEWS

No Record Found

Invest wise with Expert advice