NSE - Free Realtime Quote INR

Ganges Securities Limited (GANGESSECU.NS)

Compare
189.02
+1.52
+(0.81%)
As of 9:22:55 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025190.30190.49185.51189.02189.02232
Jan 17, 2025189.98189.98186.52187.50187.503,491
Jan 16, 2025191.80191.80183.15185.63185.635,300
Jan 15, 2025186.57188.50182.00183.00183.006,508
Jan 14, 2025178.01180.58171.32179.84179.843,590
Jan 13, 2025180.00182.97170.20172.92172.9211,834
Jan 10, 2025196.90196.90180.01181.09181.0919,653
Jan 9, 2025191.30197.55189.39191.26191.2610,872
Jan 8, 2025198.85208.00190.25193.79193.7917,556
Jan 7, 2025207.00214.00194.96197.11197.1132,983
Jan 6, 2025204.01204.01193.00194.09194.095,039
Jan 3, 2025202.12206.00200.52203.65203.653,487
Jan 2, 2025202.85205.89199.00200.58200.587,275
Jan 1, 2025206.90207.90195.00199.99199.9910,707
Dec 31, 2024201.46204.00198.03202.05202.053,766
Dec 30, 2024196.30203.90196.30203.61203.614,393
Dec 27, 2024205.25209.48198.00198.89198.8911,285
Dec 26, 2024217.46217.47204.00207.45207.4511,811
Dec 24, 2024200.94218.00198.00209.89209.8938,789
Dec 23, 2024195.00213.00193.00194.61194.6112,032
Dec 20, 2024203.84205.00197.00197.63197.638,178
Dec 19, 2024194.00202.00194.00200.56200.567,576
Dec 18, 2024206.00208.78202.00202.47202.476,414
Dec 17, 2024198.56210.81198.56202.94202.9410,157
Dec 16, 2024209.99215.61206.03208.71208.718,184
Dec 13, 2024208.79211.20202.10205.87205.874,477
Dec 12, 2024211.07211.38205.01207.71207.719,984
Dec 11, 2024214.00214.00208.40212.04212.048,137
Dec 10, 2024214.49214.49206.17210.69210.6919,062
Dec 9, 2024209.02213.80205.53212.39212.397,404
Dec 6, 2024214.00214.00204.60209.61209.6111,418
Dec 5, 2024209.82216.90208.00209.15209.1512,295
Dec 4, 2024224.97224.97206.00209.82209.8226,872
Dec 3, 2024217.99227.80211.34218.09218.0918,542
Dec 2, 2024219.00219.00211.19215.51215.5111,910
Nov 29, 2024212.56215.60211.31214.79214.799,698
Nov 28, 2024219.70219.70201.11212.82212.8237,603
Nov 27, 2024213.44220.81210.00218.40218.4049,597
Nov 26, 2024209.00216.10203.35213.44213.4437,611
Nov 25, 2024204.45211.00202.51205.57205.5721,327
Nov 22, 2024196.20214.50192.95201.43201.4384,254
Nov 21, 2024200.18200.18190.00192.67192.6711,754
Nov 19, 2024202.05208.19195.05197.31197.3117,897
Nov 18, 2024188.05199.95188.05199.04199.0417,134
Nov 14, 2024192.11197.80188.26191.05191.0522,345
Nov 13, 2024207.00209.99189.10192.11192.1130,181
Nov 12, 2024208.60220.00202.07204.40204.4063,718
Nov 11, 2024192.80217.50192.80201.70201.70100,248
Nov 8, 2024191.96196.00185.49191.89191.8927,726
Nov 7, 2024187.38191.00186.00188.02188.0213,718
Nov 6, 2024189.00192.96186.00187.38187.3818,195
Nov 5, 2024193.99194.00186.00190.59190.5916,686
Nov 4, 2024191.00195.06187.37190.09190.0910,893
Nov 1, 2024183.00196.45182.99193.10193.1020,358
Oct 31, 2024188.00188.00179.01183.26183.2610,692
Oct 30, 2024171.62185.00170.04182.89182.8940,928
Oct 29, 2024171.92177.95166.01169.48169.4813,984
Oct 28, 2024167.50177.28167.50173.19173.1915,641
Oct 25, 2024186.99189.38170.10171.73171.7323,659
Oct 24, 2024192.30199.69184.10185.14185.1423,932
Oct 23, 2024200.10200.25194.05195.85195.8536,765
Oct 22, 2024229.50229.50200.20201.83201.83136,181
Oct 21, 2024194.90230.08192.03224.23224.23546,759
Oct 18, 2024190.00195.00185.10191.74191.7446,016
Oct 17, 2024184.00190.00176.11186.97186.9742,044
Oct 16, 2024183.90186.56178.11180.21180.2119,620
Oct 15, 2024178.40187.02175.00183.37183.3789,545
Oct 14, 2024165.72177.00165.67174.44174.4421,403
Oct 11, 2024163.82168.00162.77164.97164.9725,247
Oct 10, 2024163.20169.00161.10163.02163.0211,459
Oct 9, 2024161.00168.49160.70162.33162.3316,556
Oct 8, 2024158.00173.99153.10165.84165.8459,674
Oct 7, 2024173.65173.65153.00156.25156.2534,259
Oct 4, 2024168.40175.98166.00167.87167.8719,100
Oct 3, 2024174.60179.75169.50171.14171.1422,842
Oct 1, 2024166.94180.00166.20173.68173.6863,906
Sep 30, 2024170.85173.59165.80167.02167.0219,365
Sep 27, 2024171.50177.99168.75169.98169.9818,565
Sep 26, 2024174.96175.63170.00171.71171.717,630
Sep 25, 2024178.08178.08172.36174.13174.1318,372
Sep 24, 2024175.70180.80174.01177.92177.9227,178
Sep 23, 2024167.45179.46167.23174.74174.7440,385
Sep 20, 2024168.50173.40165.00167.23167.2316,136
Sep 19, 2024172.30175.55166.02167.63167.6316,300
Sep 18, 2024174.90178.48169.62171.38171.3812,774
Sep 17, 2024176.20181.35173.70173.99173.9911,876
Sep 16, 2024174.60182.35174.60175.29175.2915,006
Sep 13, 2024177.10180.87175.00176.24176.2413,758
Sep 12, 2024174.32178.99174.07176.16176.169,129
Sep 11, 2024182.10183.90171.80174.89174.8917,800
Sep 10, 2024176.10184.00176.10181.15181.1515,417
Sep 9, 2024181.50186.00177.61177.68177.6813,570
Sep 6, 2024183.30188.29179.20180.54180.5416,747
Sep 5, 2024180.94186.31180.30182.35182.355,999
Sep 4, 2024181.94184.99180.10182.61182.618,608
Sep 3, 2024182.71183.97180.00181.67181.6716,484
Sep 2, 2024185.90189.29180.05181.80181.8015,358
Aug 30, 2024183.70191.84183.20184.96184.9619,716
Aug 29, 2024189.80192.28184.10185.42185.4210,595
Aug 28, 2024186.00194.95184.81188.85188.8524,886
Aug 27, 2024184.85190.80183.63185.95185.9515,832
Aug 26, 2024177.20202.00177.20182.95182.95144,686
Aug 23, 2024178.33179.93175.50177.91177.918,302
Aug 22, 2024176.40183.00176.11178.64178.6434,457
Aug 21, 2024171.00179.45171.00175.47175.4733,109
Aug 20, 2024167.70172.20165.64170.87170.878,476
Aug 19, 2024166.90169.98165.10167.70167.708,155
Aug 16, 2024166.10169.98163.52166.01166.0112,994
Aug 14, 2024169.29174.15165.00170.39170.3910,276
Aug 13, 2024176.35177.47166.97168.43168.4311,445
Aug 12, 2024174.93176.50171.08175.46175.465,652
Aug 9, 2024175.00175.69168.42174.33174.3310,308
Aug 8, 2024168.31176.00167.11172.91172.9112,629
Aug 7, 2024164.36169.99163.68168.34168.345,315
Aug 6, 2024162.00174.02162.00163.58163.585,868
Aug 5, 2024166.60169.41163.00164.85164.8517,179
Aug 2, 2024174.20179.00171.15173.01173.0126,223
Aug 1, 2024163.81186.00162.72180.05180.05115,421
Jul 31, 2024165.90168.90161.16163.83163.8313,097
Jul 30, 2024165.56171.00164.00165.06165.0612,110
Jul 29, 2024173.00173.00165.00165.46165.4610,770
Jul 26, 2024168.76176.01165.00167.36167.3613,736
Jul 25, 2024168.50169.00165.61167.92167.924,563
Jul 24, 2024160.50170.00160.06167.67167.6713,489
Jul 23, 2024165.00165.86157.21159.64159.6411,185
Jul 22, 2024164.80167.00163.20165.17165.178,973
Jul 19, 2024170.05174.89162.17164.31164.3120,850
Jul 18, 2024174.06177.08168.32170.72170.729,184
Jul 16, 2024180.00180.00174.84175.20175.203,631
Jul 15, 2024179.93179.93172.85174.55174.557,485
Jul 12, 2024180.30181.83176.50179.10179.1012,162
Jul 11, 2024174.28184.00174.28182.00182.0012,141
Jul 10, 2024180.24182.69172.11174.55174.5517,707
Jul 9, 2024184.00184.00178.30180.24180.2410,260
Jul 8, 2024180.00184.70179.20183.43183.4316,137
Jul 5, 2024179.39184.21178.20181.61181.6116,040
Jul 4, 2024180.55185.49178.00179.29179.2923,292
Jul 3, 2024182.01183.90179.80182.12182.1221,722
Jul 2, 2024182.99189.00173.00179.83179.8352,289
Jul 1, 2024171.60184.50171.25181.39181.3961,632
Jun 28, 2024168.30174.19167.41170.68170.6814,835
Jun 27, 2024172.42177.00166.01167.45167.4517,576
Jun 26, 2024172.01178.95170.00173.18173.1814,904
Jun 25, 2024172.70182.00160.05171.16171.1642,398
Jun 24, 2024167.91186.73165.91171.81171.8191,236
Jun 21, 2024172.70172.79166.52167.40167.4021,304
Jun 20, 2024159.90172.50159.03171.77171.7779,327
Jun 19, 2024161.90169.00156.01161.34161.3429,544
Jun 18, 2024156.60164.29153.61161.06161.0642,683
Jun 14, 2024154.61159.00154.10155.79155.7917,157
Jun 13, 2024158.24158.80153.56154.41154.4120,650
Jun 12, 2024155.49158.80152.50154.34154.3418,487
Jun 11, 2024147.74161.39146.57155.81155.8138,778
Jun 10, 2024147.95149.00143.71147.74147.7410,314
Jun 7, 2024142.50146.50142.05145.45145.4510,090
Jun 6, 2024140.15146.00139.50142.85142.859,926
Jun 5, 2024133.40137.95131.05137.25137.259,104
Jun 4, 2024146.70146.70126.10133.15133.1542,855
Jun 3, 2024151.00151.90146.05147.35147.359,581
May 31, 2024147.75152.00146.00146.60146.6011,143
May 30, 2024145.50150.90145.05145.50145.5010,932
May 29, 2024154.70154.70147.25147.95147.9527,387
May 28, 2024158.80158.80150.00151.20151.209,997
May 27, 2024158.50162.90154.50156.50156.5020,880
May 24, 2024155.00174.95148.60161.10161.1078,096
May 23, 2024151.40154.85149.50152.90152.9012,714
May 22, 2024153.45153.55148.10149.85149.8510,854
May 21, 2024154.45156.40149.55150.95150.9517,390
May 17, 2024157.45157.50152.15153.80153.8026,822
May 16, 2024152.30157.40148.05155.15155.1583,187
May 15, 2024155.40164.00152.10154.60154.6045,732
May 14, 2024154.00156.00149.30153.10153.1038,545
May 13, 2024156.05160.00148.50149.70149.7042,789
May 10, 2024155.50162.45153.95155.50155.5031,785
May 9, 2024163.15163.15151.15155.00155.0034,511
May 8, 2024156.40168.80155.00162.75162.75130,347
May 7, 2024174.85174.85157.75159.05159.05295,535
May 6, 2024147.00175.80146.55175.40175.40938,183
May 3, 2024153.05155.35145.15146.50146.5050,004
May 2, 2024156.95159.00152.10153.85153.8551,983
Apr 30, 2024150.00169.00149.35155.15155.15546,261
Apr 29, 2024144.60152.50143.55147.25147.2550,844
Apr 26, 2024146.35147.45143.60144.95144.9516,020
Apr 25, 2024142.70148.35141.40147.45147.4520,976
Apr 24, 2024146.00150.00140.00142.65142.6535,759
Apr 23, 2024147.60150.15145.05145.95145.9526,073
Apr 22, 2024136.40150.60135.60146.85146.8562,220
Apr 19, 2024135.15139.00133.30137.65137.6527,424
Apr 18, 2024133.45139.25132.25136.35136.3542,875
Apr 16, 2024132.65139.45132.10133.45133.4523,246
Apr 15, 2024140.00142.95123.60134.65134.65104,837
Apr 12, 2024151.65156.60142.10144.10144.10163,501
Apr 10, 2024130.70156.05129.55150.80150.80344,198
Apr 9, 2024130.60132.05128.30130.05130.0511,821
Apr 8, 2024130.20132.40127.55129.90129.9011,340
Apr 5, 2024132.00132.85129.35130.25130.2519,408
Apr 4, 2024134.40134.40129.55131.30131.3014,039
Apr 3, 2024124.90130.95124.25129.10129.1013,361
Apr 2, 2024121.15124.30120.80123.90123.908,078
Apr 1, 2024115.50123.90115.50121.90121.9015,666
Mar 28, 2024116.00118.25113.40114.80114.8024,491
Mar 27, 2024122.00122.00115.65116.05116.058,843
Mar 26, 2024112.85125.05112.85119.15119.1514,957
Mar 22, 2024119.25123.95118.25120.10120.1010,328
Mar 21, 2024117.85119.90116.65119.20119.204,111
Mar 20, 2024116.65117.30115.55116.50116.502,716
Mar 19, 2024118.75120.75116.50116.70116.707,285
Mar 18, 2024117.30119.00117.20118.55118.552,993
Mar 15, 2024119.15119.15113.90116.25116.2515,128
Mar 14, 2024113.60118.10111.10116.80116.8013,500
Mar 13, 2024119.00123.05111.15111.90111.9020,014
Mar 12, 2024121.70123.70118.10118.95118.9524,711
Mar 11, 2024127.30130.85117.40121.05121.0536,727
Mar 7, 2024129.35133.80127.15127.85127.8556,239
Mar 6, 2024138.00138.75127.55130.35130.3580,277
Mar 5, 2024153.00153.00136.20137.50137.50270,751
Mar 4, 2024129.00150.90129.00150.90150.90489,343
Mar 1, 2024126.20129.35125.05127.45127.458,860
Feb 29, 2024124.15127.70122.95126.20126.207,309
Feb 28, 2024127.90128.95121.40124.95124.9523,506
Feb 27, 2024125.65127.00124.10124.70124.7024,307
Feb 26, 2024129.45129.45126.30127.65127.657,008
Feb 23, 2024128.25129.00125.50126.75126.753,791
Feb 22, 2024129.95129.95121.95125.65125.6514,906
Feb 21, 2024126.65129.80126.00126.95126.956,693
Feb 20, 2024129.90129.90127.00127.75127.7519,699
Feb 19, 2024129.90130.50127.15130.05130.054,078
Feb 16, 2024130.20133.65128.25128.90128.9019,652
Feb 15, 2024132.40132.85127.60130.20130.2010,741
Feb 14, 2024127.30130.70126.80128.05128.0514,766
Feb 13, 2024125.00131.95125.00129.05129.0522,565
Feb 12, 2024137.75139.90124.50127.75127.7527,301
Feb 9, 2024137.00145.95131.60136.45136.4586,961
Feb 8, 2024132.85135.00128.10133.55133.5518,478
Feb 7, 2024136.40136.40131.05132.20132.2027,824
Feb 6, 2024128.60135.95127.00133.80133.8050,019
Feb 5, 2024129.90132.95127.55128.60128.6011,299
Feb 2, 2024128.00130.80128.00128.90128.9011,664
Feb 1, 2024128.15133.25128.00128.05128.056,663
Jan 31, 2024128.10130.15128.00129.15129.159,030
Jan 30, 2024131.95131.95125.00127.70127.7017,325
Jan 29, 2024129.40131.50124.20129.90129.9015,680
Jan 25, 2024129.45129.45124.55126.65126.656,128
Jan 24, 2024127.50128.50124.05126.85126.857,576
Jan 23, 2024134.00134.00122.20124.25124.2526,407

Related Tickers

EIFFL.NS Euro India Fresh Foods Limited
189.48
-1.07%
 
COASTCORP.NS Coastal Corporation Limited
238.55
+0.89%
 
AJOONI.NS Ajooni Biotech Limited
7.66
+0.39%
 
DIAMONDYD.NS Prataap Snacks Limited
1,080.40
+0.46%
 
DTIL.NS Dhunseri Tea & Industries Limited
242.25
+0.52%
 
HMAAGRO.NS HMA Agro Industries Limited
38.18
+0.24%
 
GRMOVER.NS GRM Overseas Limited
203.50
+0.27%
 
FOODSIN.NS Foods and Inns Limited
117.55
+0.46%
 
CLSEL.NS Chaman Lal Setia Exports Ltd.
365.40
-1.13%
 
ATFL.NS Agro Tech Foods Limited
903.95
-1.52%