Price Data Selection & Download
Ganesh Consumer Products Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
229 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse GANESHCP shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹308.70
September 29, 2025
NSE Exchange
Share Price All Time Low
₹152.00
March 16, 2026
NSE Exchange
Highest Volume Trading Day
4,252,121
September 29, 2025 • ₹291.65
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
GANESHCP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹165.97 | ₹171.24 | ₹163.51 | ₹169.20 | 98,944 |
| 2026-09-17 | ₹162.75 | ₹167.90 | ₹162.75 | ₹164.47 | 70,600 |
| 2026-09-16 | ₹163.50 | ₹164.32 | ₹160.42 | ₹163.07 | 61,120 |
| 2026-09-15 | ₹168.41 | ₹168.54 | ₹163.25 | ₹163.79 | 70,307 |
| 2026-09-11 | ₹166.98 | ₹169.49 | ₹165.25 | ₹167.36 | 278,416 |
| 2026-09-10 | ₹168.67 | ₹170.00 | ₹165.50 | ₹166.98 | 317,609 |
| 2026-09-09 | ₹170.00 | ₹174.00 | ₹166.47 | ₹167.58 | 362,392 |
| 2026-09-08 | ₹170.95 | ₹172.04 | ₹167.50 | ₹169.71 | 620,162 |
| 2026-09-07 | ₹177.00 | ₹178.75 | ₹168.25 | ₹169.59 | 155,960 |
| 2026-09-04 | ₹169.79 | ₹176.98 | ₹168.47 | ₹174.46 | 117,370 |
| 2026-09-03 | ₹170.01 | ₹174.90 | ₹167.09 | ₹168.82 | 151,836 |
| 2026-09-02 | ₹167.00 | ₹170.00 | ₹166.50 | ₹167.47 | 67,303 |
| 2026-09-01 | ₹172.64 | ₹174.80 | ₹166.75 | ₹168.20 | 116,515 |
| 2026-08-31 | ₹175.01 | ₹180.00 | ₹170.00 | ₹171.15 | 126,452 |
| 2026-08-28 | ₹165.49 | ₹180.00 | ₹165.09 | ₹174.15 | 542,827 |
| 2026-08-27 | ₹167.39 | ₹167.75 | ₹162.25 | ₹163.49 | 74,014 |
| 2026-08-26 | ₹167.00 | ₹171.20 | ₹163.25 | ₹166.07 | 121,189 |
| 2026-08-25 | ₹162.83 | ₹168.20 | ₹161.05 | ₹166.23 | 187,614 |
| 2026-08-24 | ₹161.24 | ₹163.88 | ₹160.75 | ₹161.73 | 68,311 |
| 2026-08-21 | ₹162.15 | ₹164.50 | ₹160.69 | ₹161.24 | 153,099 |
| 2026-08-20 | ₹165.99 | ₹165.99 | ₹161.95 | ₹162.35 | 92,665 |
| 2026-08-19 | ₹165.99 | ₹165.99 | ₹163.17 | ₹164.02 | 67,750 |
| 2026-08-18 | ₹164.90 | ₹167.38 | ₹162.50 | ₹165.38 | 198,021 |
| 2026-08-17 | ₹161.40 | ₹165.89 | ₹161.39 | ₹163.96 | 262,720 |
| 2026-08-14 | ₹160.94 | ₹166.10 | ₹159.10 | ₹160.54 | 239,392 |
| 2026-08-13 | ₹163.60 | ₹170.00 | ₹160.00 | ₹162.43 | 250,672 |
| 2026-08-12 | ₹162.85 | ₹164.85 | ₹160.50 | ₹162.26 | 51,839 |
| 2026-08-11 | ₹161.50 | ₹163.99 | ₹160.39 | ₹161.70 | 68,827 |
| 2026-08-10 | ₹161.00 | ₹164.17 | ₹160.00 | ₹161.58 | 203,788 |
| 2026-08-07 | ₹164.90 | ₹166.61 | ₹161.05 | ₹161.80 | 222,144 |
| 2026-08-06 | ₹172.09 | ₹173.37 | ₹163.10 | ₹164.94 | 205,454 |
| 2026-08-05 | ₹178.69 | ₹178.69 | ₹171.01 | ₹172.09 | 120,476 |
| 2026-08-04 | ₹177.82 | ₹180.00 | ₹174.00 | ₹175.62 | 64,425 |
| 2026-08-03 | ₹180.98 | ₹184.70 | ₹175.27 | ₹177.80 | 193,376 |
| 2026-07-31 | ₹164.08 | ₹183.31 | ₹164.08 | ₹178.28 | 1,612,846 |
| 2026-07-30 | ₹168.00 | ₹168.99 | ₹162.91 | ₹164.08 | 120,390 |
| 2026-07-29 | ₹169.20 | ₹173.69 | ₹166.56 | ₹167.19 | 120,251 |
| 2026-07-28 | ₹169.30 | ₹171.90 | ₹168.06 | ₹168.96 | 42,835 |
| 2026-07-27 | ₹173.70 | ₹174.58 | ₹168.10 | ₹169.90 | 32,572 |
| 2026-07-24 | ₹171.83 | ₹175.19 | ₹169.31 | ₹171.84 | 77,531 |
| 2026-07-23 | ₹175.13 | ₹176.98 | ₹169.44 | ₹170.57 | 35,921 |
| 2026-07-22 | ₹176.89 | ₹177.12 | ₹173.81 | ₹175.13 | 34,175 |
| 2026-07-21 | ₹172.89 | ₹179.35 | ₹172.77 | ₹178.47 | 61,730 |
| 2026-07-20 | ₹179.00 | ₹179.01 | ₹163.00 | ₹172.89 | 521,988 |
| 2026-07-17 | ₹183.19 | ₹183.19 | ₹176.26 | ₹177.86 | 70,757 |
| 2026-07-16 | ₹183.69 | ₹184.00 | ₹181.05 | ₹182.15 | 35,288 |
| 2026-07-15 | ₹183.20 | ₹188.53 | ₹180.00 | ₹182.39 | 52,597 |
| 2026-07-14 | ₹189.10 | ₹189.10 | ₹182.45 | ₹184.41 | 72,243 |
| 2026-07-13 | ₹189.60 | ₹189.60 | ₹187.55 | ₹189.23 | 16,053 |
| 2026-07-10 | ₹189.61 | ₹192.12 | ₹188.62 | ₹189.85 | 35,534 |
| 2026-07-09 | ₹191.01 | ₹193.45 | ₹188.21 | ₹190.02 | 78,460 |
| 2026-07-08 | ₹196.40 | ₹196.40 | ₹189.10 | ₹190.91 | 75,738 |
| 2026-07-07 | ₹196.00 | ₹197.00 | ₹194.00 | ₹195.57 | 40,239 |
| 2026-07-06 | ₹198.45 | ₹200.90 | ₹194.10 | ₹195.66 | 101,642 |
| 2026-07-03 | ₹199.19 | ₹199.90 | ₹196.33 | ₹197.47 | 48,576 |
| 2026-07-02 | ₹198.80 | ₹199.58 | ₹196.20 | ₹197.72 | 32,666 |
| 2026-07-01 | ₹192.15 | ₹198.50 | ₹192.15 | ₹197.91 | 37,502 |
| 2026-06-30 | ₹193.50 | ₹195.32 | ₹191.08 | ₹191.90 | 99,831 |
| 2026-06-29 | ₹193.00 | ₹195.45 | ₹191.31 | ₹193.55 | 52,434 |
| 2026-06-25 | ₹200.05 | ₹201.89 | ₹192.32 | ₹193.67 | 114,609 |
| 2026-06-24 | ₹197.63 | ₹203.01 | ₹197.00 | ₹199.96 | 90,580 |
| 2026-06-23 | ₹200.10 | ₹210.41 | ₹196.00 | ₹197.13 | 205,867 |
| 2026-06-22 | ₹198.04 | ₹204.65 | ₹198.00 | ₹201.14 | 80,106 |
| 2026-06-19 | ₹197.85 | ₹201.18 | ₹194.51 | ₹198.04 | 138,689 |
| 2026-06-18 | ₹204.70 | ₹205.32 | ₹195.25 | ₹198.16 | 87,294 |
| 2026-06-17 | ₹205.62 | ₹205.62 | ₹203.03 | ₹203.98 | 25,061 |
| 2026-06-16 | ₹205.71 | ₹205.71 | ₹202.00 | ₹204.10 | 56,827 |
| 2026-06-15 | ₹203.80 | ₹207.19 | ₹202.00 | ₹202.72 | 33,394 |
| 2026-06-12 | ₹200.29 | ₹204.75 | ₹198.02 | ₹198.70 | 81,923 |
| 2026-06-11 | ₹201.99 | ₹204.09 | ₹197.54 | ₹198.18 | 42,953 |
| 2026-06-10 | ₹206.47 | ₹210.20 | ₹200.20 | ₹200.85 | 64,767 |
| 2026-06-09 | ₹204.20 | ₹209.80 | ₹202.44 | ₹204.57 | 68,142 |
| 2026-06-08 | ₹209.40 | ₹210.28 | ₹203.00 | ₹204.18 | 33,699 |
| 2026-06-05 | ₹208.09 | ₹211.17 | ₹206.71 | ₹208.92 | 63,895 |
| 2026-06-04 | ₹208.62 | ₹215.00 | ₹206.36 | ₹208.92 | 72,172 |
| 2026-06-03 | ₹216.77 | ₹222.70 | ₹208.55 | ₹211.36 | 137,807 |
| 2026-06-02 | ₹200.77 | ₹223.33 | ₹198.91 | ₹216.77 | 255,690 |
| 2026-06-01 | ₹198.10 | ₹209.90 | ₹197.80 | ₹203.83 | 228,918 |
| 2026-05-29 | ₹196.40 | ₹204.76 | ₹193.50 | ₹196.56 | 104,434 |
| 2026-05-27 | ₹200.40 | ₹200.63 | ₹193.80 | ₹196.53 | 77,186 |
| 2026-05-26 | ₹203.00 | ₹205.36 | ₹197.00 | ₹199.06 | 61,550 |
| 2026-05-25 | ₹209.21 | ₹217.00 | ₹201.66 | ₹203.23 | 171,681 |
| 2026-05-22 | ₹205.00 | ₹212.00 | ₹204.36 | ₹209.33 | 118,499 |
| 2026-05-21 | ₹191.72 | ₹212.00 | ₹191.72 | ₹205.91 | 149,516 |
| 2026-05-20 | ₹192.49 | ₹192.89 | ₹189.00 | ₹192.39 | 20,600 |
| 2026-05-19 | ₹192.33 | ₹194.69 | ₹190.00 | ₹190.82 | 20,656 |
| 2026-05-18 | ₹195.00 | ₹195.00 | ₹186.56 | ₹189.73 | 57,751 |
| 2026-05-15 | ₹197.70 | ₹199.74 | ₹195.10 | ₹195.77 | 15,840 |
| 2026-05-14 | ₹203.00 | ₹206.06 | ₹195.61 | ₹196.44 | 38,549 |
| 2026-05-13 | ₹197.34 | ₹206.00 | ₹193.71 | ₹201.72 | 45,858 |
| 2026-05-12 | ₹210.21 | ₹210.21 | ₹194.63 | ₹195.77 | 70,994 |
| 2026-05-11 | ₹218.93 | ₹218.93 | ₹206.69 | ₹210.22 | 36,713 |
| 2026-05-08 | ₹208.79 | ₹227.00 | ₹206.04 | ₹219.22 | 263,067 |
| 2026-05-07 | ₹207.99 | ₹213.00 | ₹206.42 | ₹210.41 | 90,946 |
| 2026-05-06 | ₹206.00 | ₹209.04 | ₹202.82 | ₹207.80 | 99,895 |
| 2026-05-05 | ₹204.41 | ₹205.00 | ₹198.22 | ₹203.15 | 65,688 |
| 2026-05-04 | ₹195.50 | ₹218.24 | ₹194.65 | ₹204.41 | 382,642 |
| 2026-04-30 | ₹193.10 | ₹197.12 | ₹192.00 | ₹195.08 | 44,793 |
| 2026-04-29 | ₹195.68 | ₹197.46 | ₹192.25 | ₹194.17 | 92,030 |
| 2026-04-28 | ₹192.00 | ₹200.93 | ₹189.05 | ₹195.68 | 194,371 |
| 2026-04-27 | ₹189.51 | ₹193.50 | ₹187.00 | ₹191.58 | 71,142 |
| 2026-04-24 | ₹192.85 | ₹194.00 | ₹185.28 | ₹187.10 | 84,506 |
| 2026-04-23 | ₹195.20 | ₹195.97 | ₹189.61 | ₹190.52 | 55,016 |
| 2026-04-22 | ₹191.01 | ₹196.73 | ₹188.21 | ₹195.34 | 73,901 |
| 2026-04-21 | ₹192.95 | ₹195.00 | ₹190.00 | ₹191.01 | 62,081 |
| 2026-04-20 | ₹197.39 | ₹197.39 | ₹190.20 | ₹191.15 | 74,645 |
| 2026-04-17 | ₹196.05 | ₹201.34 | ₹194.99 | ₹195.82 | 165,991 |
| 2026-04-16 | ₹199.50 | ₹199.50 | ₹194.08 | ₹196.28 | 69,600 |
| 2026-04-15 | ₹197.00 | ₹200.60 | ₹193.53 | ₹196.57 | 106,517 |
| 2026-04-13 | ₹193.85 | ₹195.18 | ₹188.86 | ₹191.44 | 80,523 |
| 2026-04-10 | ₹198.00 | ₹203.43 | ₹193.60 | ₹195.25 | 157,394 |
| 2026-04-09 | ₹204.26 | ₹205.09 | ₹192.15 | ₹195.58 | 217,054 |
| 2026-04-08 | ₹203.00 | ₹209.00 | ₹200.51 | ₹204.26 | 119,920 |
| 2026-04-07 | ₹195.89 | ₹202.00 | ₹195.65 | ₹198.14 | 230,969 |
| 2026-04-06 | ₹182.45 | ₹196.15 | ₹176.10 | ₹194.68 | 281,931 |
| 2026-04-02 | ₹173.50 | ₹182.68 | ₹171.00 | ₹180.30 | 221,509 |
| 2026-04-01 | ₹170.38 | ₹177.79 | ₹170.38 | ₹174.32 | 165,456 |
| 2026-03-30 | ₹164.00 | ₹177.00 | ₹160.21 | ₹170.38 | 608,849 |
| 2026-03-27 | ₹167.13 | ₹172.70 | ₹162.99 | ₹166.44 | 286,104 |
| 2026-03-25 | ₹166.35 | ₹174.83 | ₹166.09 | ₹167.14 | 313,472 |
| 2026-03-24 | ₹164.60 | ₹167.09 | ₹159.30 | ₹165.41 | 143,649 |
| 2026-03-23 | ₹169.95 | ₹171.90 | ₹157.82 | ₹161.62 | 247,826 |
| 2026-03-20 | ₹170.99 | ₹177.00 | ₹170.00 | ₹174.04 | 183,821 |
| 2026-03-19 | ₹165.34 | ₹171.00 | ₹163.33 | ₹170.40 | 193,334 |
| 2026-03-18 | ₹159.45 | ₹178.00 | ₹159.45 | ₹170.16 | 580,004 |
| 2026-03-17 | ₹158.00 | ₹164.00 | ₹157.00 | ₹158.18 | 99,352 |
| 2026-03-16 | ₹156.99 | ₹159.98 | ₹152.00 | ₹157.91 | 152,920 |
| 2026-03-13 | ₹169.69 | ₹169.69 | ₹154.23 | ₹155.50 | 214,252 |
| 2026-03-12 | ₹169.50 | ₹171.42 | ₹165.66 | ₹169.69 | 51,854 |
| 2026-03-11 | ₹176.58 | ₹178.00 | ₹166.80 | ₹170.10 | 176,373 |
| 2026-03-10 | ₹165.82 | ₹174.50 | ₹164.34 | ₹173.29 | 373,800 |
| 2026-03-09 | ₹165.00 | ₹165.82 | ₹160.40 | ₹162.91 | 200,951 |
| 2026-03-06 | ₹177.45 | ₹177.80 | ₹168.19 | ₹169.43 | 130,158 |
| 2026-03-05 | ₹187.81 | ₹187.81 | ₹172.40 | ₹177.43 | 351,131 |
| 2026-03-04 | ₹182.50 | ₹189.38 | ₹178.25 | ₹184.31 | 185,215 |
| 2026-03-02 | ₹174.00 | ₹188.00 | ₹166.86 | ₹185.70 | 808,814 |
| 2026-02-27 | ₹173.00 | ₹179.00 | ₹168.91 | ₹176.08 | 267,864 |
| 2026-02-26 | ₹164.29 | ₹177.71 | ₹164.29 | ₹173.02 | 470,402 |
| 2026-02-25 | ₹170.00 | ₹172.45 | ₹162.42 | ₹164.29 | 128,362 |
| 2026-02-24 | ₹178.05 | ₹178.72 | ₹167.67 | ₹170.71 | 113,562 |
| 2026-02-23 | ₹184.00 | ₹185.79 | ₹177.01 | ₹179.66 | 80,534 |
| 2026-02-20 | ₹185.12 | ₹185.78 | ₹181.10 | ₹182.23 | 96,863 |
| 2026-02-19 | ₹190.00 | ₹192.00 | ₹183.72 | ₹184.77 | 64,343 |
| 2026-02-18 | ₹190.00 | ₹192.29 | ₹187.03 | ₹190.93 | 55,278 |
| 2026-02-17 | ₹187.50 | ₹193.50 | ₹185.21 | ₹190.38 | 696,502 |
| 2026-02-16 | ₹188.90 | ₹189.11 | ₹186.61 | ₹187.21 | 62,302 |
| 2026-02-13 | ₹191.00 | ₹192.00 | ₹186.71 | ₹189.93 | 102,924 |
| 2026-02-12 | ₹195.81 | ₹197.91 | ₹190.00 | ₹191.55 | 65,245 |
| 2026-02-11 | ₹198.66 | ₹198.66 | ₹195.43 | ₹196.37 | 35,435 |
| 2026-02-10 | ₹196.20 | ₹203.00 | ₹195.39 | ₹197.52 | 204,864 |
| 2026-02-09 | ₹194.76 | ₹199.73 | ₹194.76 | ₹197.06 | 121,850 |
| 2026-02-06 | ₹201.10 | ₹201.17 | ₹196.22 | ₹196.76 | 30,729 |
| 2026-02-05 | ₹212.00 | ₹215.99 | ₹198.61 | ₹201.10 | 184,446 |
| 2026-02-04 | ₹205.00 | ₹218.00 | ₹203.68 | ₹216.60 | 61,980 |
| 2026-02-03 | ₹201.50 | ₹211.84 | ₹200.00 | ₹203.57 | 169,107 |
| 2026-02-02 | ₹198.00 | ₹199.27 | ₹193.25 | ₹196.25 | 24,884 |
| 2026-02-01 | ₹193.86 | ₹201.30 | ₹193.05 | ₹200.64 | 34,752 |
| 2026-01-30 | ₹194.50 | ₹202.31 | ₹191.21 | ₹194.40 | 207,836 |
| 2026-01-29 | ₹201.05 | ₹203.19 | ₹194.30 | ₹194.86 | 61,400 |
| 2026-01-28 | ₹192.55 | ₹205.00 | ₹192.55 | ₹199.21 | 115,419 |
| 2026-01-27 | ₹193.81 | ₹197.94 | ₹188.30 | ₹195.90 | 260,697 |
| 2026-01-23 | ₹197.25 | ₹200.00 | ₹192.60 | ₹194.58 | 58,410 |
| 2026-01-22 | ₹196.36 | ₹200.19 | ₹195.78 | ₹199.22 | 80,861 |
| 2026-01-21 | ₹198.55 | ₹201.39 | ₹190.80 | ₹193.84 | 296,991 |
| 2026-01-20 | ₹205.05 | ₹209.70 | ₹195.10 | ₹201.16 | 298,536 |
| 2026-01-19 | ₹200.00 | ₹207.35 | ₹198.32 | ₹204.92 | 223,382 |
| 2026-01-16 | ₹203.30 | ₹204.52 | ₹199.00 | ₹200.59 | 124,527 |
| 2026-01-14 | ₹209.00 | ₹209.00 | ₹203.05 | ₹204.17 | 90,716 |
| 2026-01-13 | ₹205.19 | ₹211.00 | ₹203.22 | ₹209.33 | 39,108 |
| 2026-01-12 | ₹204.05 | ₹209.45 | ₹195.10 | ₹205.19 | 119,976 |
| 2026-01-09 | ₹209.22 | ₹210.06 | ₹203.25 | ₹204.08 | 43,373 |
| 2026-01-08 | ₹218.00 | ₹219.00 | ₹209.00 | ₹209.24 | 74,456 |
| 2026-01-07 | ₹219.75 | ₹222.00 | ₹217.00 | ₹217.45 | 27,616 |
| 2026-01-06 | ₹222.33 | ₹223.00 | ₹219.55 | ₹220.23 | 21,807 |
| 2026-01-05 | ₹224.77 | ₹225.40 | ₹221.40 | ₹222.54 | 20,245 |
| 2026-01-02 | ₹227.00 | ₹228.21 | ₹222.80 | ₹224.77 | 56,818 |
| 2026-01-01 | ₹227.00 | ₹230.87 | ₹225.00 | ₹226.38 | 34,809 |
Ganesh Consumer Products Share Price Performance Analysis (Sep 2025 - Sep 2026)
GANESHCP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-25.26%
₹226.38 → ₹169.20
Year to Date
Price Volatility
9.01%
Low Volatility
Year to Date
Average Daily Volume
149,651
Year to Date Average
NSE Exchange
Ganesh Consumer Products Share Price History – Frequently Asked Questions
Common questions about GANESHCP historical data and records. For live price, key ratios and fundamentals, see Ganesh Consumer Products share price screener.
What is the all-time high share price of Ganesh Consumer Products (GANESHCP)?
The all-time high share price of Ganesh Consumer Products was ₹308.7 recorded on September 29, 2025 on the NSE exchange.
What is the all-time low share price of Ganesh Consumer Products (GANESHCP)?
The all-time low share price of Ganesh Consumer Products was ₹152.0 recorded on March 16, 2026 on the NSE exchange.
How can I download GANESHCP historical share price data?
You can download Ganesh Consumer Products historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GANESHCP shares?
The highest trading volume day for Ganesh Consumer Products was 4,252,121 shares traded on September 29, 2025 on the NSE exchange, with share price at ₹291.65.