Price Data Selection & Download
Ganesh Holdings Share Price All Time Records & Statistics (Mar 2021 - Sep 2026)
830 daily OHLCV records on BSE from March 2021 to Sept. 2026. Analyse Ganesh Holdings ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹199.55
June 03, 2024
BSE Exchange
Share Price All Time Low
₹13.97
March 08, 2021
BSE Exchange
Highest Volume Trading Day
17,495
March 08, 2021 • ₹14.00
BSE Exchange
Share Price History Data (Mar 2021 - Sep 2026)
GANHOLD daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹127.00 | ₹130.00 | ₹119.07 | ₹119.07 | 7,216 |
| 2026-09-17 | ₹123.50 | ₹126.30 | ₹123.50 | ₹125.33 | 7 |
| 2026-09-16 | ₹121.90 | ₹121.93 | ₹120.00 | ₹120.30 | 959 |
| 2026-09-15 | ₹114.00 | ₹116.55 | ₹114.00 | ₹116.13 | 1,220 |
| 2026-09-11 | ₹113.40 | ₹113.40 | ₹111.00 | ₹111.00 | 336 |
| 2026-09-10 | ₹112.20 | ₹115.50 | ₹108.00 | ₹108.00 | 556 |
| 2026-09-09 | ₹105.00 | ₹111.80 | ₹103.00 | ₹110.00 | 772 |
| 2026-09-08 | ₹97.00 | ₹106.50 | ₹97.00 | ₹106.50 | 494 |
| 2026-09-07 | ₹102.37 | ₹107.48 | ₹100.00 | ₹101.43 | 236 |
| 2026-09-04 | ₹96.00 | ₹102.37 | ₹96.00 | ₹102.37 | 202 |
| 2026-09-03 | ₹100.00 | ₹102.00 | ₹97.00 | ₹97.50 | 22 |
| 2026-09-02 | ₹103.00 | ₹103.00 | ₹101.00 | ₹101.75 | 4 |
| 2026-09-01 | ₹94.40 | ₹104.30 | ₹94.40 | ₹104.20 | 283 |
| 2026-08-31 | ₹101.00 | ₹106.50 | ₹99.00 | ₹99.35 | 1,282 |
| 2026-08-28 | ₹97.00 | ₹103.45 | ₹97.00 | ₹103.45 | 729 |
| 2026-08-27 | ₹100.00 | ₹105.70 | ₹95.80 | ₹98.55 | 1,279 |
| 2026-08-26 | ₹98.50 | ₹106.05 | ₹98.50 | ₹100.70 | 61 |
| 2026-08-25 | ₹102.50 | ₹107.00 | ₹100.10 | ₹101.00 | 106 |
| 2026-08-24 | ₹99.00 | ₹102.10 | ₹99.00 | ₹102.00 | 401 |
| 2026-08-21 | ₹97.05 | ₹105.80 | ₹97.05 | ₹97.25 | 943 |
| 2026-08-20 | ₹101.50 | ₹104.00 | ₹101.25 | ₹101.30 | 4,392 |
| 2026-08-19 | ₹106.40 | ₹111.65 | ₹106.40 | ₹106.55 | 2,586 |
| 2026-08-18 | ₹106.50 | ₹114.95 | ₹106.40 | ₹111.95 | 427 |
| 2026-08-17 | ₹109.05 | ₹114.00 | ₹109.05 | ₹112.00 | 1,397 |
| 2026-08-14 | ₹114.00 | ₹114.75 | ₹110.00 | ₹114.75 | 386 |
| 2026-08-13 | ₹119.85 | ₹119.85 | ₹109.30 | ₹109.30 | 95 |
| 2026-08-12 | ₹113.95 | ₹114.90 | ₹113.95 | ₹114.90 | 451 |
| 2026-08-11 | ₹109.25 | ₹115.00 | ₹109.25 | ₹109.45 | 410 |
| 2026-08-10 | ₹114.95 | ₹114.95 | ₹114.95 | ₹114.95 | 17 |
| 2026-08-07 | ₹113.80 | ₹114.15 | ₹113.80 | ₹114.15 | 2,788 |
| 2026-08-06 | ₹113.00 | ₹114.85 | ₹108.70 | ₹108.75 | 592 |
| 2026-08-05 | ₹108.75 | ₹118.00 | ₹108.75 | ₹113.00 | 6,461 |
| 2026-08-04 | ₹121.00 | ₹121.00 | ₹113.05 | ₹114.45 | 5,279 |
| 2026-08-03 | ₹119.00 | ₹123.65 | ₹119.00 | ₹119.00 | 617 |
| 2026-07-31 | ₹118.18 | ₹118.18 | ₹117.99 | ₹118.13 | 1,180 |
| 2026-07-30 | ₹112.56 | ₹112.56 | ₹110.88 | ₹112.56 | 6,656 |
| 2026-07-29 | ₹107.20 | ₹107.20 | ₹107.20 | ₹107.20 | 110 |
| 2026-07-28 | ₹102.10 | ₹102.10 | ₹101.99 | ₹102.10 | 7,415 |
| 2026-07-27 | ₹97.24 | ₹97.24 | ₹97.24 | ₹97.24 | 1,532 |
| 2026-07-24 | ₹92.61 | ₹92.61 | ₹92.61 | ₹92.61 | 1,183 |
| 2026-07-23 | ₹88.20 | ₹88.20 | ₹88.20 | ₹88.20 | 13 |
| 2026-07-21 | ₹84.00 | ₹90.60 | ₹82.50 | ₹84.00 | 3,599 |
| 2026-07-20 | ₹80.85 | ₹86.29 | ₹80.85 | ₹86.29 | 2,043 |
| 2026-07-17 | ₹76.00 | ₹84.00 | ₹76.00 | ₹82.19 | 211 |
| 2026-07-16 | ₹82.50 | ₹82.50 | ₹80.00 | ₹80.00 | 5 |
| 2026-07-15 | ₹87.64 | ₹87.64 | ₹83.51 | ₹83.88 | 65 |
| 2026-07-14 | ₹77.50 | ₹83.47 | ₹77.50 | ₹83.47 | 17 |
| 2026-07-13 | ₹81.00 | ₹84.00 | ₹78.62 | ₹79.50 | 343 |
| 2026-07-10 | ₹82.00 | ₹82.75 | ₹82.00 | ₹82.75 | 2 |
| 2026-07-09 | ₹86.50 | ₹86.50 | ₹83.65 | ₹83.65 | 17 |
| 2026-07-08 | ₹82.00 | ₹87.83 | ₹82.00 | ₹87.83 | 382 |
| 2026-07-07 | ₹83.60 | ₹91.88 | ₹83.60 | ₹83.65 | 845 |
| 2026-07-06 | ₹88.50 | ₹92.00 | ₹86.50 | ₹87.51 | 1,609 |
| 2026-07-03 | ₹92.50 | ₹96.00 | ₹90.00 | ₹90.65 | 28 |
| 2026-07-02 | ₹90.00 | ₹94.45 | ₹88.00 | ₹94.45 | 27 |
| 2026-07-01 | ₹90.90 | ₹94.80 | ₹87.00 | ₹89.97 | 522 |
| 2026-06-29 | ₹91.50 | ₹98.70 | ₹89.40 | ₹90.30 | 382 |
| 2026-06-25 | ₹96.00 | ₹103.45 | ₹94.00 | ₹94.05 | 655 |
| 2026-06-24 | ₹99.90 | ₹99.90 | ₹98.70 | ₹98.70 | 714 |
| 2026-06-23 | ₹100.70 | ₹104.80 | ₹95.70 | ₹95.70 | 1,316 |
| 2026-06-22 | ₹101.00 | ₹101.00 | ₹100.70 | ₹100.70 | 1,025 |
| 2026-06-01 | ₹106.00 | ₹106.00 | ₹106.00 | ₹106.00 | 1 |
| 2026-05-29 | ₹101.00 | ₹102.99 | ₹101.00 | ₹102.99 | 2 |
| 2026-05-25 | ₹94.00 | ₹98.79 | ₹94.00 | ₹98.78 | 30 |
| 2026-05-22 | ₹98.80 | ₹98.80 | ₹98.80 | ₹98.80 | 1 |
| 2026-05-21 | ₹99.13 | ₹99.13 | ₹90.00 | ₹94.22 | 562 |
| 2026-05-20 | ₹90.00 | ₹94.49 | ₹90.00 | ₹94.47 | 204 |
| 2026-05-19 | ₹85.67 | ₹90.00 | ₹85.67 | ₹90.00 | 450 |
| 2026-05-18 | ₹81.00 | ₹86.10 | ₹81.00 | ₹86.10 | 124 |
| 2026-05-15 | ₹84.00 | ₹84.00 | ₹82.00 | ₹82.00 | 2 |
| 2026-05-14 | ₹83.40 | ₹87.57 | ₹83.00 | ₹85.33 | 25 |
| 2026-05-13 | ₹83.40 | ₹83.40 | ₹75.46 | ₹83.40 | 767 |
| 2026-05-12 | ₹79.43 | ₹79.43 | ₹75.65 | ₹79.43 | 10 |
| 2026-05-11 | ₹76.50 | ₹78.00 | ₹75.50 | ₹75.65 | 309 |
| 2026-05-04 | ₹79.42 | ₹83.60 | ₹79.42 | ₹79.45 | 118 |
| 2026-04-27 | ₹83.60 | ₹83.60 | ₹83.60 | ₹83.60 | 100 |
| 2026-04-20 | ₹88.05 | ₹88.05 | ₹88.00 | ₹88.00 | 150 |
| 2026-04-13 | ₹98.99 | ₹98.99 | ₹89.65 | ₹92.11 | 19 |
| 2026-04-06 | ₹91.00 | ₹94.34 | ₹91.00 | ₹94.34 | 102 |
| 2026-03-30 | ₹95.35 | ₹95.35 | ₹95.35 | ₹95.35 | 10 |
| 2026-03-23 | ₹100.73 | ₹100.73 | ₹95.71 | ₹100.35 | 12 |
| 2026-03-20 | ₹97.25 | ₹100.74 | ₹97.25 | ₹100.74 | 6 |
| 2026-03-19 | ₹95.00 | ₹97.00 | ₹88.30 | ₹95.98 | 299 |
| 2026-03-18 | ₹95.63 | ₹95.63 | ₹92.80 | ₹92.90 | 437 |
| 2026-03-17 | ₹91.17 | ₹91.17 | ₹84.10 | ₹91.08 | 2,945 |
| 2026-03-16 | ₹86.83 | ₹86.83 | ₹86.83 | ₹86.83 | 443 |
| 2026-03-13 | ₹82.70 | ₹82.70 | ₹82.70 | ₹82.70 | 14 |
| 2026-03-12 | ₹78.77 | ₹78.77 | ₹71.27 | ₹78.77 | 1,747 |
| 2026-03-11 | ₹75.02 | ₹75.02 | ₹75.02 | ₹75.02 | 4 |
| 2026-03-10 | ₹66.50 | ₹71.45 | ₹66.50 | ₹71.45 | 13 |
| 2026-03-09 | ₹70.40 | ₹70.40 | ₹68.00 | ₹68.05 | 94 |
| 2026-03-06 | ₹71.50 | ₹76.00 | ₹69.00 | ₹70.42 | 70 |
| 2026-03-05 | ₹74.00 | ₹78.90 | ₹72.00 | ₹72.41 | 1,333 |
| 2026-03-04 | ₹72.50 | ₹76.95 | ₹69.70 | ₹75.19 | 22 |
| 2026-03-02 | ₹69.00 | ₹73.29 | ₹69.00 | ₹73.29 | 5 |
| 2026-02-27 | ₹63.25 | ₹69.80 | ₹63.25 | ₹69.80 | 255 |
| 2026-02-26 | ₹62.25 | ₹66.50 | ₹60.20 | ₹66.50 | 762 |
| 2026-02-25 | ₹63.00 | ₹67.40 | ₹62.00 | ₹63.35 | 932 |
| 2026-02-24 | ₹64.00 | ₹69.30 | ₹62.80 | ₹64.20 | 263 |
| 2026-02-23 | ₹68.00 | ₹69.00 | ₹66.00 | ₹66.00 | 24 |
| 2026-02-20 | ₹68.75 | ₹70.00 | ₹68.00 | ₹69.00 | 11 |
| 2026-02-19 | ₹72.00 | ₹76.85 | ₹69.55 | ₹70.75 | 1,148 |
| 2026-02-18 | ₹74.00 | ₹78.85 | ₹71.35 | ₹73.20 | 236 |
| 2026-02-17 | ₹74.05 | ₹79.00 | ₹74.05 | ₹75.10 | 22 |
| 2026-02-16 | ₹79.00 | ₹81.00 | ₹77.35 | ₹77.90 | 13 |
| 2026-02-13 | ₹83.50 | ₹87.00 | ₹80.55 | ₹81.20 | 191 |
| 2026-02-12 | ₹88.80 | ₹88.80 | ₹84.50 | ₹84.60 | 219 |
| 2026-02-11 | ₹91.50 | ₹92.75 | ₹88.80 | ₹88.80 | 33 |
| 2026-02-10 | ₹91.80 | ₹95.75 | ₹87.85 | ₹93.40 | 513 |
| 2026-02-09 | ₹95.50 | ₹95.50 | ₹92.25 | ₹92.40 | 9 |
| 2026-02-02 | ₹101.60 | ₹101.60 | ₹97.00 | ₹97.00 | 7 |
| 2026-01-27 | ₹102.10 | ₹102.10 | ₹102.10 | ₹102.10 | 300 |
| 2026-01-19 | ₹107.45 | ₹107.45 | ₹107.45 | ₹107.45 | 10 |
| 2026-01-12 | ₹107.95 | ₹107.95 | ₹107.95 | ₹107.95 | 90 |
| 2026-01-05 | ₹102.85 | ₹102.85 | ₹102.85 | ₹102.85 | 10 |
Ganesh Holdings Share Price Performance Analysis (Mar 2021 - Sep 2026)
GANHOLD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+15.77%
₹102.85 → ₹119.07
Year to Date
Price Volatility
15.44%
Medium Volatility
Year to Date
Average Daily Volume
786
Year to Date Average
BSE Exchange
Ganesh Holdings Share Price History – Frequently Asked Questions
Common questions about GANHOLD historical data and records. For live price, key ratios and fundamentals, see GANHOLD share price screener.
What is the all-time high share price of Ganesh Holdings (GANHOLD)?
The all-time high share price of Ganesh Holdings was ₹199.55 recorded on June 03, 2024 on the BSE exchange.
What is the all-time low share price of Ganesh Holdings (GANHOLD)?
The all-time low share price of Ganesh Holdings was ₹13.97 recorded on March 08, 2021 on the BSE exchange.
How can I download GANHOLD historical share price data?
You can download Ganesh Holdings 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 GANHOLD shares?
The highest trading volume day for Ganesh Holdings was 17,495 shares traded on March 08, 2021 on the BSE exchange, with share price at ₹14.0.