Price Data Selection & Download
Ganga Forging Share Price All Time Records & Statistics (Jul 2021 - May 2026)
1189 daily OHLCV records on NSE from July 2021 to May 2026. For live price, key ratios and fundamentals, see GANGAFORGE screener.
Share Price All Time High
₹25.00
February 08, 2022
NSE Exchange
Share Price All Time Low
₹2.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
10,950,440
June 08, 2023 • ₹7.10
NSE Exchange
Share Price History Data (Jul 2021 - May 2026)
GANGAFORGE daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹2.49 | ₹2.50 | ₹2.40 | ₹2.42 | 276,474 |
| 2026-05-21 | ₹2.51 | ₹2.51 | ₹2.40 | ₹2.43 | 216,642 |
| 2026-05-20 | ₹2.48 | ₹2.50 | ₹2.41 | ₹2.46 | 200,927 |
| 2026-05-19 | ₹2.45 | ₹2.52 | ₹2.38 | ₹2.42 | 406,228 |
| 2026-05-18 | ₹2.34 | ₹2.45 | ₹2.32 | ₹2.44 | 754,055 |
| 2026-05-15 | ₹2.55 | ₹2.60 | ₹2.30 | ₹2.34 | 1,363,418 |
| 2026-05-14 | ₹2.44 | ₹2.69 | ₹2.39 | ₹2.46 | 1,262,423 |
| 2026-05-13 | ₹2.49 | ₹2.54 | ₹2.41 | ₹2.44 | 630,598 |
| 2026-05-12 | ₹2.64 | ₹2.64 | ₹2.49 | ₹2.50 | 597,958 |
| 2026-05-11 | ₹2.61 | ₹2.64 | ₹2.55 | ₹2.60 | 210,457 |
| 2026-05-08 | ₹2.65 | ₹2.68 | ₹2.58 | ₹2.61 | 395,606 |
| 2026-05-07 | ₹2.69 | ₹2.75 | ₹2.63 | ₹2.65 | 539,338 |
| 2026-05-06 | ₹2.75 | ₹2.80 | ₹2.69 | ₹2.69 | 197,293 |
| 2026-05-05 | ₹2.91 | ₹2.91 | ₹2.72 | ₹2.73 | 409,003 |
| 2026-05-04 | ₹2.90 | ₹2.95 | ₹2.77 | ₹2.80 | 571,763 |
| 2026-04-30 | ₹2.95 | ₹2.95 | ₹2.87 | ₹2.90 | 66,027 |
| 2026-04-29 | ₹2.88 | ₹2.95 | ₹2.87 | ₹2.93 | 87,037 |
| 2026-04-28 | ₹2.94 | ₹2.94 | ₹2.85 | ₹2.87 | 75,307 |
| 2026-04-27 | ₹2.95 | ₹2.97 | ₹2.70 | ₹2.83 | 177,224 |
| 2026-04-24 | ₹2.95 | ₹2.95 | ₹2.84 | ₹2.88 | 115,941 |
| 2026-04-23 | ₹2.97 | ₹2.97 | ₹2.88 | ₹2.89 | 146,360 |
| 2026-04-22 | ₹2.84 | ₹2.97 | ₹2.84 | ₹2.93 | 198,688 |
| 2026-04-21 | ₹2.93 | ₹2.98 | ₹2.81 | ₹2.90 | 136,629 |
| 2026-04-20 | ₹2.99 | ₹3.10 | ₹2.65 | ₹2.89 | 264,115 |
| 2026-04-17 | ₹2.82 | ₹3.05 | ₹2.82 | ₹3.00 | 482,616 |
| 2026-04-16 | ₹2.80 | ₹2.90 | ₹2.77 | ₹2.86 | 453,892 |
| 2026-04-15 | ₹2.81 | ₹2.90 | ₹2.77 | ₹2.77 | 380,155 |
| 2026-04-13 | ₹2.59 | ₹2.80 | ₹2.59 | ₹2.74 | 306,832 |
| 2026-04-10 | ₹2.69 | ₹2.88 | ₹2.67 | ₹2.71 | 339,721 |
| 2026-04-09 | ₹2.63 | ₹2.73 | ₹2.62 | ₹2.69 | 106,744 |
| 2026-04-08 | ₹2.65 | ₹2.70 | ₹2.62 | ₹2.69 | 198,881 |
| 2026-04-07 | ₹2.70 | ₹2.70 | ₹2.57 | ₹2.58 | 356,064 |
| 2026-04-06 | ₹2.66 | ₹2.71 | ₹2.60 | ₹2.63 | 102,961 |
| 2026-04-02 | ₹2.67 | ₹2.70 | ₹2.50 | ₹2.66 | 99,818 |
| 2026-04-01 | ₹2.45 | ₹2.69 | ₹2.43 | ₹2.65 | 269,175 |
| 2026-03-30 | ₹2.70 | ₹2.70 | ₹2.25 | ₹2.38 | 329,636 |
| 2026-03-27 | ₹2.75 | ₹2.75 | ₹2.60 | ₹2.60 | 163,498 |
| 2026-03-25 | ₹2.80 | ₹2.80 | ₹2.66 | ₹2.68 | 282,589 |
| 2026-03-24 | ₹2.80 | ₹2.81 | ₹2.67 | ₹2.74 | 296,150 |
| 2026-03-23 | ₹2.79 | ₹2.82 | ₹2.70 | ₹2.72 | 169,060 |
| 2026-03-20 | ₹2.82 | ₹2.85 | ₹2.73 | ₹2.79 | 135,110 |
| 2026-03-19 | ₹2.86 | ₹2.86 | ₹2.80 | ₹2.81 | 84,046 |
| 2026-03-18 | ₹2.79 | ₹2.87 | ₹2.79 | ₹2.82 | 104,009 |
| 2026-03-17 | ₹2.74 | ₹2.90 | ₹2.74 | ₹2.80 | 184,455 |
| 2026-03-16 | ₹2.83 | ₹2.88 | ₹2.71 | ₹2.73 | 277,585 |
| 2026-03-13 | ₹2.80 | ₹2.88 | ₹2.80 | ₹2.83 | 178,518 |
| 2026-03-12 | ₹2.93 | ₹2.93 | ₹2.80 | ₹2.88 | 169,652 |
| 2026-03-11 | ₹2.85 | ₹2.93 | ₹2.84 | ₹2.85 | 117,678 |
| 2026-03-10 | ₹2.83 | ₹2.96 | ₹2.83 | ₹2.85 | 491,213 |
| 2026-03-09 | ₹2.90 | ₹2.97 | ₹2.81 | ₹2.91 | 237,909 |
| 2026-03-06 | ₹2.80 | ₹3.09 | ₹2.79 | ₹2.90 | 197,094 |
| 2026-03-05 | ₹2.75 | ₹2.88 | ₹2.74 | ₹2.83 | 252,197 |
| 2026-03-04 | ₹2.85 | ₹2.85 | ₹2.72 | ₹2.78 | 211,852 |
| 2026-03-02 | ₹2.95 | ₹2.95 | ₹2.80 | ₹2.91 | 315,817 |
| 2026-02-27 | ₹2.97 | ₹3.04 | ₹2.97 | ₹3.01 | 227,564 |
| 2026-02-26 | ₹3.02 | ₹3.06 | ₹2.95 | ₹2.99 | 148,776 |
| 2026-02-25 | ₹2.95 | ₹3.07 | ₹2.95 | ₹2.96 | 334,185 |
| 2026-02-24 | ₹3.09 | ₹3.21 | ₹2.88 | ₹2.93 | 1,466,933 |
| 2026-02-23 | ₹3.26 | ₹3.35 | ₹2.99 | ₹3.02 | 2,651,233 |
| 2026-02-20 | ₹3.30 | ₹3.30 | ₹3.18 | ₹3.19 | 89,835 |
| 2026-02-19 | ₹3.28 | ₹3.31 | ₹3.20 | ₹3.21 | 270,740 |
| 2026-02-18 | ₹3.23 | ₹3.32 | ₹3.19 | ₹3.22 | 119,899 |
| 2026-02-17 | ₹3.30 | ₹3.38 | ₹3.20 | ₹3.23 | 149,286 |
| 2026-02-16 | ₹2.96 | ₹3.40 | ₹2.96 | ₹3.30 | 827,551 |
| 2026-02-13 | ₹3.22 | ₹3.30 | ₹3.01 | ₹3.16 | 459,770 |
| 2026-02-12 | ₹3.27 | ₹3.30 | ₹3.05 | ₹3.09 | 1,123,425 |
| 2026-02-11 | ₹3.45 | ₹3.45 | ₹3.20 | ₹3.26 | 1,373,331 |
| 2026-02-10 | ₹3.35 | ₹3.70 | ₹3.32 | ₹3.36 | 344,515 |
| 2026-02-09 | ₹3.46 | ₹3.46 | ₹3.20 | ₹3.31 | 260,537 |
| 2026-02-06 | ₹3.41 | ₹3.46 | ₹3.35 | ₹3.37 | 72,710 |
| 2026-02-05 | ₹3.42 | ₹3.78 | ₹2.88 | ₹3.41 | 399,027 |
| 2026-02-04 | ₹3.31 | ₹3.44 | ₹3.31 | ₹3.37 | 147,142 |
| 2026-02-03 | ₹3.31 | ₹3.47 | ₹3.31 | ₹3.40 | 221,067 |
| 2026-02-02 | ₹3.51 | ₹3.51 | ₹3.28 | ₹3.31 | 132,935 |
| 2026-02-01 | ₹3.42 | ₹3.55 | ₹3.28 | ₹3.36 | 543,372 |
| 2026-01-30 | ₹3.46 | ₹3.46 | ₹3.33 | ₹3.35 | 940,511 |
| 2026-01-29 | ₹3.40 | ₹3.48 | ₹3.26 | ₹3.34 | 1,105,416 |
| 2026-01-28 | ₹3.22 | ₹3.86 | ₹3.22 | ₹3.39 | 7,620,149 |
| 2026-01-27 | ₹3.48 | ₹3.48 | ₹3.20 | ₹3.22 | 211,011 |
| 2026-01-23 | ₹3.15 | ₹3.60 | ₹3.11 | ₹3.38 | 2,690,499 |
| 2026-01-22 | ₹3.09 | ₹3.17 | ₹3.08 | ₹3.11 | 137,388 |
| 2026-01-21 | ₹3.09 | ₹3.21 | ₹3.07 | ₹3.11 | 162,011 |
| 2026-01-20 | ₹3.10 | ₹3.24 | ₹3.06 | ₹3.09 | 407,874 |
| 2026-01-19 | ₹3.25 | ₹3.35 | ₹3.19 | ₹3.24 | 228,458 |
| 2026-01-16 | ₹3.33 | ₹3.40 | ₹3.33 | ₹3.35 | 80,452 |
| 2026-01-14 | ₹3.26 | ₹3.35 | ₹3.26 | ₹3.32 | 80,622 |
| 2026-01-13 | ₹3.35 | ₹3.48 | ₹3.25 | ₹3.33 | 572,602 |
| 2026-01-12 | ₹3.56 | ₹3.56 | ₹3.33 | ₹3.35 | 120,880 |
| 2026-01-09 | ₹3.57 | ₹3.57 | ₹3.40 | ₹3.42 | 170,750 |
| 2026-01-08 | ₹3.50 | ₹3.59 | ₹3.41 | ₹3.50 | 405,191 |
| 2026-01-07 | ₹3.60 | ₹3.64 | ₹3.47 | ₹3.48 | 431,421 |
| 2026-01-06 | ₹3.53 | ₹3.62 | ₹3.50 | ₹3.54 | 394,426 |
| 2026-01-05 | ₹3.80 | ₹3.80 | ₹3.40 | ₹3.59 | 406,763 |
| 2026-01-02 | ₹3.66 | ₹3.76 | ₹3.66 | ₹3.69 | 265,387 |
| 2026-01-01 | ₹3.65 | ₹3.72 | ₹3.60 | ₹3.65 | 311,012 |
Ganga Forging Share Price Performance Analysis (Jul 2021 - May 2026)
GANGAFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.70%
₹3.65 → ₹2.42
Year to Date
Price Volatility
11.20%
Low Volatility
Year to Date
Average Daily Volume
470,538
Year to Date Average
NSE Exchange
Ganga Forging Share Price History – Frequently Asked Questions
Common questions about GANGAFORGE historical data and records. Compare with GANGAFORGE fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Ganga Forging (GANGAFORGE)?
The all-time high share price of Ganga Forging was ₹25.0 recorded on February 08, 2022 on the NSE exchange.
What is the all-time low share price of Ganga Forging (GANGAFORGE)?
The all-time low share price of Ganga Forging was ₹2.25 recorded on March 30, 2026 on the NSE exchange.
How can I download GANGAFORGE historical share price data?
You can download Ganga Forging 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 GANGAFORGE shares?
The highest trading volume day for Ganga Forging was 10,950,440 shares traded on June 08, 2023 on the NSE exchange, with share price at ₹7.1.