NSE - Free Realtime Quote
INR
Ganesh Housing Limited (GANESHHOU.NS)
656.90
+21.50
(+3.38%)
As of 10:27:45 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
645.00
680.70
645.00
656.55
656.55
48,786
Nov 3, 2026
655.70
678.00
646.20
649.15
649.15
88,968
Nov 2, 2026
667.75
674.50
647.00
655.70
655.70
81,502
Oct 30, 2026
680.15
690.05
660.00
667.75
667.75
27,144
Oct 29, 2026
700.00
700.00
669.10
680.10
680.10
32,774
Oct 28, 2026
661.65
690.00
651.85
676.35
676.35
37,888
Oct 27, 2026
661.05
678.90
651.05
661.65
661.65
25,692
Oct 26, 2026
662.80
673.80
650.35
662.60
662.60
24,359
Oct 23, 2026
675.75
677.45
649.00
662.80
662.80
33,470
Oct 22, 2026
677.85
677.85
664.20
671.95
671.95
27,617
Oct 21, 2026
680.80
680.80
666.00
671.50
671.50
29,977
Oct 19, 2026
682.10
687.95
672.60
677.45
677.45
25,045
Oct 16, 2026
683.85
699.95
676.85
689.80
689.80
13,937
Oct 15, 2026
692.00
692.85
675.60
680.60
680.60
12,019
Oct 14, 2026
687.55
700.00
680.70
690.35
690.35
31,371
Oct 13, 2026
692.60
695.70
679.00
686.65
686.65
52,895
Oct 12, 2026
719.50
719.50
689.60
691.60
691.60
10,675
Oct 9, 2026
691.80
703.45
681.30
699.50
699.50
22,928
Oct 8, 2026
699.00
703.45
676.70
691.80
691.80
40,397
Oct 7, 2026
713.80
717.95
690.55
701.10
701.10
23,408
Oct 6, 2026
700.00
720.75
700.00
713.65
713.65
24,071
Oct 5, 2026
700.00
719.40
693.00
701.85
701.85
18,915
Oct 1, 2026
720.60
720.60
695.00
699.10
699.10
137,892
Sep 30, 2026
712.55
722.30
711.75
719.00
719.00
25,145
Sep 29, 2026
720.65
724.95
702.35
706.65
706.65
28,836
Sep 28, 2026
732.00
732.00
707.10
718.55
718.55
32,272
Sep 25, 2026
737.15
742.50
720.00
734.75
734.75
18,687
Sep 24, 2026
746.10
746.10
725.00
736.85
736.85
50,131
Sep 23, 2026
736.95
751.00
736.80
746.10
746.10
12,216
Sep 22, 2026
743.90
750.00
735.00
736.80
736.80
15,648
Sep 21, 2026
741.45
748.55
733.05
742.45
742.45
13,488
Sep 18, 2026
758.00
758.00
735.25
741.45
741.45
25,397
Sep 17, 2026
740.25
758.00
733.55
751.65
751.65
22,311
Sep 16, 2026
745.10
754.95
726.30
740.65
740.65
25,380
Sep 15, 2026
755.40
764.00
741.30
745.10
745.10
26,112
Sep 11, 2026
765.45
771.60
752.40
763.40
763.40
25,527
Sep 10, 2026
757.30
784.10
754.70
772.95
772.95
23,060
Sep 9, 2026
745.00
782.00
740.00
758.50
758.50
52,614
Sep 8, 2026
756.10
761.95
745.10
750.80
750.80
15,289
Sep 7, 2026
755.10
763.15
751.00
758.75
758.75
17,875
Sep 4, 2026
767.20
770.00
753.90
758.95
758.95
25,372
Sep 3, 2026
763.00
774.00
761.30
765.50
765.50
11,309
Sep 2, 2026
773.95
773.95
757.05
762.00
762.00
11,344
Sep 1, 2026
775.70
788.45
765.05
775.20
775.20
27,105
Aug 31, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
804.00
804.00
771.20
776.95
776.95
87,674
Aug 28, 2026
798.00
812.15
791.05
803.60
802.10
19,735
Aug 27, 2026
814.00
825.90
791.10
798.30
796.81
39,849
Aug 26, 2026
839.00
844.45
810.10
813.40
811.88
30,128
Aug 25, 2026
809.80
845.00
806.25
838.70
837.13
57,126
Aug 24, 2026
813.35
820.00
804.20
808.15
806.64
11,979
Aug 21, 2026
826.80
829.60
805.00
809.65
808.14
15,046
Aug 20, 2026
825.90
835.00
819.30
826.80
825.26
18,320
Aug 19, 2026
847.00
858.45
825.00
825.90
824.36
28,757
Aug 18, 2026
837.95
853.50
828.95
847.00
845.42
38,087
Aug 17, 2026
833.75
847.20
822.45
838.00
836.44
27,865
Aug 14, 2026
823.35
845.00
818.55
835.60
834.04
63,983
Aug 13, 2026
762.10
840.00
760.55
816.80
815.28
222,862
Aug 12, 2026
766.15
771.00
751.25
765.50
764.07
14,308
Aug 11, 2026
769.00
773.20
760.00
763.95
762.52
11,279
Aug 10, 2026
762.00
777.00
762.00
772.75
771.31
22,249
Aug 7, 2026
760.00
779.00
757.95
760.75
759.33
22,773
Aug 6, 2026
778.75
783.95
755.00
761.85
760.43
20,068
Aug 5, 2026
778.50
799.00
770.05
778.75
777.30
24,814
Aug 4, 2026
788.00
791.00
773.00
778.50
777.05
14,655
Aug 3, 2026
749.70
790.00
745.00
778.15
776.70
59,334
Jul 31, 2026
738.00
752.00
737.65
740.60
739.22
20,538
Jul 30, 2026
764.00
764.00
742.50
746.70
745.31
30,560
Jul 29, 2026
772.00
796.60
728.20
768.55
767.12
214,674
Jul 28, 2026
819.85
842.00
762.60
772.05
770.61
115,096
Jul 27, 2026
810.00
852.00
796.05
819.85
818.32
89,342
Jul 24, 2026
790.30
818.90
785.25
799.40
797.91
45,945
Jul 23, 2026
810.30
822.75
804.05
808.40
806.89
22,002
Jul 22, 2026
802.20
832.90
790.00
814.35
812.83
80,297
Jul 21, 2026
823.15
826.35
807.00
808.90
807.39
20,541
Jul 20, 2026
822.70
832.25
815.00
817.60
816.07
16,213
Jul 17, 2026
835.25
849.70
816.45
822.70
821.16
41,383
Jul 16, 2026
843.30
858.85
828.60
834.40
832.84
35,056
Jul 15, 2026
857.30
870.00
845.00
847.95
846.37
21,992
Jul 14, 2026
870.00
871.00
845.50
857.30
855.70
33,782
Jul 13, 2026
860.50
889.25
855.30
872.90
871.27
68,839
Jul 10, 2026
874.00
888.00
854.75
869.85
868.23
52,219
Jul 9, 2026
824.70
878.00
820.30
866.15
864.53
175,343
Jul 8, 2026
842.00
868.00
811.50
822.75
821.21
168,791
Jul 7, 2026
835.05
887.80
826.80
845.20
843.62
2,385,757
Jul 6, 2026
812.30
823.20
792.75
804.15
802.65
50,526
Jul 3, 2026
775.15
817.90
775.15
810.50
808.99
114,637
Jul 2, 2026
775.45
785.30
763.30
780.50
779.04
41,835
Jul 1, 2026
764.75
778.95
761.45
774.70
773.25
36,906
Jun 30, 2026
757.65
774.40
757.10
764.00
762.57
52,992
Jun 29, 2026
755.20
777.00
749.55
765.30
763.87
55,124
Jun 25, 2026
757.15
761.40
746.00
755.20
753.79
27,917
Jun 24, 2026
765.00
765.00
745.20
757.15
755.74
36,673
Jun 23, 2026
775.00
777.05
753.10
756.50
755.09
34,685
Jun 22, 2026
769.00
786.00
766.55
778.90
777.45
49,408
Jun 19, 2026
761.85
789.85
751.10
769.00
767.56
65,331
Jun 18, 2026
768.00
771.45
753.00
766.50
765.07
18,322
Jun 17, 2026
762.00
771.45
759.05
766.85
765.42
16,658
Jun 16, 2026
762.30
781.30
755.20
767.60
766.17
21,748
Jun 15, 2026
782.60
782.60
756.70
764.55
763.12
19,575
Jun 12, 2026
759.90
774.70
750.00
762.75
761.33
16,286
Jun 11, 2026
761.00
762.20
752.00
755.65
754.24
29,064
Jun 10, 2026
761.15
782.35
760.05
766.75
765.32
29,427
Jun 9, 2026
763.40
792.45
756.80
769.80
768.36
54,344
Jun 8, 2026
763.40
791.85
750.10
754.35
752.94
71,166
Jun 5, 2026
765.95
799.00
757.00
780.75
779.29
223,512
Jun 4, 2026
719.50
768.80
709.00
758.20
756.78
231,721
Jun 3, 2026
710.70
734.80
689.95
719.50
718.16
44,657
Jun 2, 2026
704.10
713.40
695.70
699.40
698.09
21,476
Jun 1, 2026
693.25
719.90
690.30
708.65
707.33
27,184
May 29, 2026
695.35
720.45
647.25
705.85
704.53
213,401
May 27, 2026
689.00
717.95
689.00
703.00
701.69
36,545
May 26, 2026
706.20
715.00
702.00
704.05
702.74
38,937
May 25, 2026
691.95
711.95
691.95
706.20
704.88
28,704
May 22, 2026
705.00
717.00
683.50
690.75
689.46
13,163
May 21, 2026
715.95
719.90
696.00
699.85
698.54
29,628
May 20, 2026
703.65
716.45
692.25
704.45
703.14
34,574
May 19, 2026
707.90
718.90
700.10
708.40
707.08
40,456
May 18, 2026
693.60
725.10
671.20
708.45
707.13
146,787
May 15, 2026
688.05
692.55
675.40
685.50
684.22
21,105
May 14, 2026
695.20
703.00
672.75
681.35
680.08
73,994
May 13, 2026
666.60
692.85
660.15
681.35
680.08
42,686
May 12, 2026
690.45
704.60
660.00
662.60
661.36
38,857
May 11, 2026
717.90
720.00
687.30
690.45
689.16
74,147
May 8, 2026
695.00
736.30
690.00
714.35
713.02
124,388
May 7, 2026
679.60
703.00
678.65
698.15
696.85
47,483
May 6, 2026
663.50
688.00
659.55
679.55
678.28
78,732
May 5, 2026
668.35
670.80
646.00
656.45
655.22
127,367
May 4, 2026
660.15
668.75
643.00
658.45
657.22
38,721
Apr 30, 2026
682.95
683.10
660.40
665.55
664.31
34,594
Apr 29, 2026
680.10
719.00
678.50
683.00
681.73
140,675
Apr 28, 2026
669.95
688.00
658.35
680.75
679.48
77,559
Apr 27, 2026
651.00
671.05
641.05
662.65
661.41
101,617
Apr 24, 2026
642.00
647.20
630.00
644.80
643.60
33,599
Apr 23, 2026
648.00
650.00
637.15
640.60
639.40
30,271
Apr 22, 2026
642.75
653.00
636.15
651.25
650.03
42,431
Apr 21, 2026
643.05
653.00
636.50
642.75
641.55
50,156
Apr 20, 2026
640.00
643.90
624.80
635.55
634.36
41,767
Apr 17, 2026
655.00
669.85
632.00
640.40
639.20
72,407
Apr 16, 2026
620.00
656.00
608.60
651.60
650.38
120,143
Apr 15, 2026
590.30
628.80
590.30
614.40
613.25
74,968
Apr 13, 2026
589.90
597.45
567.15
587.40
586.30
57,021
Apr 10, 2026
593.20
600.15
587.40
595.80
594.69
36,304
Apr 9, 2026
594.10
601.00
574.00
584.45
583.36
60,854
Apr 8, 2026
587.00
590.00
562.60
585.30
584.21
121,782
Apr 7, 2026
563.10
572.75
551.65
555.65
554.61
48,322
Apr 6, 2026
546.10
567.50
534.45
563.20
562.15
55,294
Apr 2, 2026
548.10
554.90
522.60
546.10
545.08
59,601
Apr 1, 2026
530.75
555.00
530.75
551.10
550.07
76,849
Mar 30, 2026
540.00
540.00
500.00
506.20
505.26
164,622
Mar 27, 2026
585.95
585.95
541.20
546.85
545.83
311,696
Mar 25, 2026
577.30
599.20
577.30
587.90
586.80
174,211
Mar 24, 2026
577.00
585.80
570.00
574.45
573.38
88,678
Mar 23, 2026
587.00
590.40
552.10
556.20
555.16
50,534
Mar 20, 2026
604.00
609.75
587.00
590.50
589.40
56,947
Mar 19, 2026
617.90
617.90
594.60
597.20
596.09
36,694
Mar 18, 2026
587.00
629.00
587.00
623.80
622.64
87,166
Mar 17, 2026
597.45
607.80
584.60
588.05
586.95
120,311
Mar 16, 2026
605.35
611.40
566.00
602.60
601.48
164,132
Mar 13, 2026
632.45
634.00
601.00
605.35
604.22
74,286
Mar 12, 2026
624.00
651.15
620.00
634.65
633.47
68,381
Mar 11, 2026
635.70
670.50
622.60
625.80
624.63
123,798
Mar 10, 2026
634.45
649.95
620.35
635.05
633.86
74,199
Mar 9, 2026
640.10
640.10
620.60
633.30
632.12
50,920
Mar 6, 2026
652.50
659.50
649.00
650.35
649.14
18,165
Mar 5, 2026
661.60
672.10
651.05
657.95
656.72
28,054
Mar 4, 2026
650.00
665.95
637.60
660.30
659.07
33,813
Mar 2, 2026
642.10
668.65
630.30
660.80
659.57
53,503
Feb 27, 2026
674.35
680.00
660.60
671.70
670.45
24,158
Feb 26, 2026
673.80
680.75
661.00
672.80
671.54
36,787
Feb 25, 2026
690.00
695.40
659.00
673.80
672.54
81,524
Feb 24, 2026
704.90
706.55
686.15
688.60
687.31
35,492
Feb 23, 2026
713.45
719.35
700.00
707.45
706.13
34,184
Feb 20, 2026
714.35
725.95
698.25
713.45
712.12
34,840
Feb 19, 2026
718.20
727.45
703.00
712.45
711.12
24,248
Feb 18, 2026
711.30
732.80
711.30
718.15
716.81
58,955
Feb 17, 2026
723.95
730.35
711.00
712.55
711.22
18,833
Feb 16, 2026
697.40
738.55
689.60
731.25
729.89
103,632
Feb 13, 2026
706.00
712.00
697.40
701.45
700.14
28,432
Feb 12, 2026
712.00
718.80
708.00
713.35
712.02
26,489
Feb 11, 2026
720.90
740.00
711.00
716.20
714.86
31,915
Feb 10, 2026
729.60
734.75
714.20
720.65
719.30
46,749
Feb 9, 2026
714.00
749.55
703.55
729.60
728.24
63,953
Feb 6, 2026
742.00
760.40
685.60
711.60
710.27
278,343
Feb 5, 2026
748.05
770.00
741.20
750.05
748.65
19,408
Feb 4, 2026
732.10
768.90
732.10
757.70
756.29
35,129
Feb 3, 2026
755.00
755.00
731.20
736.35
734.98
37,768
Feb 2, 2026
727.45
740.00
718.00
731.20
729.84
22,038
Jan 30, 2026
716.75
739.30
708.05
730.70
729.34
41,654
Jan 29, 2026
722.10
729.75
707.00
716.75
715.41
24,950
Jan 28, 2026
728.70
732.55
716.55
728.60
727.24
24,083
Jan 27, 2026
725.00
735.00
706.00
729.60
728.24
26,839
Jan 23, 2026
741.20
741.20
716.70
720.25
718.91
27,349
Jan 22, 2026
728.90
743.15
728.90
741.20
739.82
24,813
Jan 21, 2026
755.45
768.65
717.00
720.05
718.71
78,299
Jan 20, 2026
742.50
791.70
740.50
755.45
754.04
325,115
Jan 19, 2026
728.00
760.00
728.00
746.25
744.86
32,680
Jan 16, 2026
736.25
751.45
736.25
741.00
739.62
43,951
Jan 14, 2026
763.85
763.85
742.00
747.45
746.05
37,339
Jan 13, 2026
736.00
774.80
717.30
766.75
765.32
115,756
Jan 12, 2026
755.75
755.75
728.40
738.10
736.72
63,301
Jan 9, 2026
770.00
780.45
746.10
755.75
754.34
56,953
Jan 8, 2026
789.00
794.15
753.60
775.40
773.95
157,229
Jan 7, 2026
795.75
797.90
789.65
793.40
791.92
20,874
Jan 6, 2026
797.00
799.75
792.00
795.75
794.26
25,738
Jan 5, 2026
803.00
810.90
795.00
797.90
796.41
50,846
Jan 2, 2026
803.00
814.05
801.25
808.90
807.39
19,625
Jan 1, 2026
802.60
805.90
799.00
803.50
802.00
9,819
Dec 31, 2025
800.80
808.00
800.00
802.50
801.00
39,553
Dec 30, 2025
799.85
806.00
789.50
800.80
799.31
18,759
Dec 29, 2025
803.20
804.80
795.00
799.85
798.36
22,656
Dec 26, 2025
804.95
808.15
796.60
803.20
801.70
48,587
Dec 24, 2025
806.10
818.40
802.90
804.95
803.45
20,251
Dec 23, 2025
801.00
810.35
798.00
807.25
805.74
31,498
Dec 22, 2025
803.55
808.00
790.20
800.35
798.86
35,177
Dec 19, 2025
793.05
808.10
793.05
802.05
800.55
31,293
Dec 18, 2025
812.00
814.00
794.95
798.25
796.76
22,842
Dec 17, 2025
808.00
815.60
799.05
803.10
801.60
33,562
Dec 16, 2025
803.70
816.40
803.70
810.70
809.19
35,348
Dec 15, 2025
810.75
821.00
810.00
815.90
814.38
29,198
Dec 12, 2025
818.25
821.90
810.20
813.70
812.18
25,316
Dec 11, 2025
818.00
821.90
811.00
818.25
816.72
19,998
Dec 10, 2025
836.90
837.05
817.00
818.95
817.42
28,229
Dec 9, 2025
789.00
848.95
779.15
835.20
833.64
140,249
Dec 8, 2025
799.90
809.80
788.00
791.60
790.12
47,804
Dec 5, 2025
808.00
819.00
800.00
801.85
800.35
29,373
Dec 4, 2025
816.00
823.25
806.00
810.10
808.59
36,229
Dec 3, 2025
832.10
832.70
809.00
816.15
814.63
53,317
Dec 2, 2025
833.70
846.50
827.80
832.20
830.65
70,476
Dec 1, 2025
831.00
847.90
830.00
833.30
831.74
53,219
Nov 28, 2025
850.00
860.00
830.55
838.40
836.84
168,205
Nov 27, 2025
854.00
899.70
835.95
854.65
853.05
4,272,425
Nov 26, 2025
805.10
816.00
798.40
803.40
801.90
20,252
Nov 25, 2025
786.10
817.40
782.00
805.95
804.45
48,584
Nov 24, 2025
795.20
806.90
788.00
789.10
787.63
32,244
Nov 21, 2025
802.00
807.65
800.00
800.90
799.41
26,784
Nov 20, 2025
804.30
817.70
802.70
806.90
805.39
29,686
Nov 19, 2025
802.00
809.80
802.00
804.30
802.80
18,536
Nov 18, 2025
809.95
815.35
800.75
807.40
805.89
38,893
Nov 17, 2025
815.95
818.80
809.00
809.75
808.24
24,044
Nov 14, 2025
824.00
838.60
810.00
815.70
814.18
62,718
Nov 13, 2025
825.00
835.00
808.35
825.30
823.76
35,783
Nov 12, 2025
821.70
828.05
812.50
814.45
812.93
26,414
Nov 11, 2025
826.80
835.00
809.00
821.60
820.07
32,322
Nov 10, 2025
798.50
835.00
798.50
829.85
828.30
37,953
Nov 7, 2025
815.00
820.00
786.10
812.50
810.98
67,285
Nov 6, 2025
836.95
844.20
822.00
825.65
824.11
49,477
