Price Data Selection & Download
Ganges Securities Share Price All Time Records & Statistics (Jul 2017 - May 2026)
2137 daily OHLCV records on NSE from July 2017 to May 2026. Explore GANGESSECU intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹230.08
October 21, 2024
NSE Exchange
Share Price All Time Low
₹19.45
April 03, 2020
NSE Exchange
Highest Volume Trading Day
938,183
May 06, 2024 • ₹175.40
NSE Exchange
Share Price History Data (Jul 2017 - May 2026)
GANGESSECU daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹120.01 | ₹126.39 | ₹120.01 | ₹122.11 | 2,095 |
| 2026-05-26 | ₹123.00 | ₹124.80 | ₹121.11 | ₹123.60 | 607 |
| 2026-05-25 | ₹124.00 | ₹125.70 | ₹122.61 | ₹123.03 | 728 |
| 2026-05-22 | ₹123.50 | ₹123.85 | ₹121.00 | ₹122.23 | 950 |
| 2026-05-21 | ₹124.60 | ₹125.99 | ₹120.70 | ₹121.90 | 2,758 |
| 2026-05-20 | ₹126.00 | ₹126.00 | ₹123.10 | ₹123.11 | 311 |
| 2026-05-19 | ₹124.10 | ₹128.78 | ₹123.50 | ₹123.89 | 1,838 |
| 2026-05-18 | ₹130.64 | ₹130.64 | ₹122.25 | ₹124.22 | 6,510 |
| 2026-05-15 | ₹128.00 | ₹144.00 | ₹126.20 | ₹132.58 | 8,604 |
| 2026-05-14 | ₹128.20 | ₹132.50 | ₹128.20 | ₹132.17 | 2,295 |
| 2026-05-13 | ₹129.78 | ₹132.85 | ₹125.00 | ₹130.89 | 1,624 |
| 2026-05-12 | ₹128.70 | ₹128.70 | ₹122.25 | ₹126.94 | 2,225 |
| 2026-05-11 | ₹130.01 | ₹130.70 | ₹124.20 | ₹126.14 | 1,988 |
| 2026-05-08 | ₹128.70 | ₹133.00 | ₹126.30 | ₹130.01 | 2,055 |
| 2026-05-07 | ₹129.80 | ₹129.80 | ₹125.10 | ₹128.78 | 723 |
| 2026-05-06 | ₹126.50 | ₹129.10 | ₹126.20 | ₹128.24 | 682 |
| 2026-05-05 | ₹125.60 | ₹132.06 | ₹124.01 | ₹127.71 | 3,308 |
| 2026-05-04 | ₹119.25 | ₹128.54 | ₹119.25 | ₹125.01 | 1,520 |
| 2026-04-30 | ₹127.20 | ₹128.89 | ₹126.21 | ₹127.58 | 3,607 |
| 2026-04-29 | ₹129.74 | ₹129.74 | ₹124.20 | ₹127.35 | 11,093 |
| 2026-04-28 | ₹127.00 | ₹132.33 | ₹124.00 | ₹127.84 | 3,015 |
| 2026-04-27 | ₹124.00 | ₹135.00 | ₹124.00 | ₹125.93 | 6,651 |
| 2026-04-24 | ₹125.00 | ₹128.10 | ₹124.22 | ₹125.89 | 133 |
| 2026-04-23 | ₹127.53 | ₹129.00 | ₹124.76 | ₹127.97 | 1,288 |
| 2026-04-22 | ₹128.01 | ₹131.80 | ₹126.20 | ₹128.00 | 1,430 |
| 2026-04-21 | ₹123.30 | ₹135.00 | ₹123.30 | ₹126.51 | 4,059 |
| 2026-04-20 | ₹122.61 | ₹132.99 | ₹122.60 | ₹125.49 | 1,131 |
| 2026-04-17 | ₹126.80 | ₹126.80 | ₹122.10 | ₹125.79 | 566 |
| 2026-04-16 | ₹127.00 | ₹127.10 | ₹121.20 | ₹123.23 | 1,127 |
| 2026-04-15 | ₹125.01 | ₹128.39 | ₹123.50 | ₹126.97 | 497 |
| 2026-04-13 | ₹121.99 | ₹123.40 | ₹119.36 | ₹121.40 | 1,393 |
| 2026-04-10 | ₹121.01 | ₹127.75 | ₹121.00 | ₹123.65 | 3,203 |
| 2026-04-09 | ₹120.00 | ₹123.25 | ₹118.00 | ₹121.96 | 1,184 |
| 2026-04-08 | ₹118.31 | ₹125.00 | ₹116.60 | ₹117.34 | 3,525 |
| 2026-04-07 | ₹118.00 | ₹118.00 | ₹111.51 | ₹114.85 | 338 |
| 2026-04-06 | ₹113.97 | ₹114.30 | ₹109.23 | ₹113.73 | 1,298 |
| 2026-04-02 | ₹109.26 | ₹114.39 | ₹109.26 | ₹112.08 | 6,121 |
| 2026-04-01 | ₹111.90 | ₹111.90 | ₹108.51 | ₹110.37 | 741 |
| 2026-03-30 | ₹110.00 | ₹110.00 | ₹103.31 | ₹104.15 | 4,649 |
| 2026-03-27 | ₹110.01 | ₹114.39 | ₹106.70 | ₹108.87 | 12,929 |
| 2026-03-25 | ₹110.01 | ₹116.40 | ₹108.00 | ₹110.95 | 13,731 |
| 2026-03-24 | ₹111.99 | ₹111.99 | ₹104.10 | ₹107.17 | 2,543 |
| 2026-03-23 | ₹113.01 | ₹113.01 | ₹105.05 | ₹107.04 | 1,720 |
| 2026-03-20 | ₹111.50 | ₹114.88 | ₹109.00 | ₹112.46 | 12,894 |
| 2026-03-19 | ₹114.02 | ₹116.00 | ₹104.60 | ₹110.96 | 20,798 |
| 2026-03-18 | ₹109.20 | ₹114.95 | ₹109.20 | ₹113.78 | 11,468 |
| 2026-03-17 | ₹108.01 | ₹115.39 | ₹106.10 | ₹107.61 | 5,729 |
| 2026-03-16 | ₹116.00 | ₹117.36 | ₹105.30 | ₹110.66 | 11,569 |
| 2026-03-13 | ₹121.01 | ₹125.70 | ₹114.05 | ₹114.31 | 1,515 |
| 2026-03-12 | ₹117.41 | ₹124.10 | ₹117.16 | ₹119.98 | 4,696 |
| 2026-03-11 | ₹124.39 | ₹125.58 | ₹116.59 | ₹119.34 | 2,327 |
| 2026-03-10 | ₹123.39 | ₹123.39 | ₹115.05 | ₹119.48 | 1,483 |
| 2026-03-09 | ₹118.65 | ₹118.65 | ₹113.20 | ₹117.63 | 5,754 |
| 2026-03-06 | ₹122.01 | ₹124.69 | ₹118.60 | ₹118.64 | 395 |
| 2026-03-05 | ₹127.79 | ₹127.79 | ₹120.00 | ₹120.74 | 2,170 |
| 2026-03-04 | ₹119.41 | ₹129.99 | ₹119.40 | ₹122.02 | 1,486 |
| 2026-03-02 | ₹120.20 | ₹128.99 | ₹119.01 | ₹122.27 | 4,150 |
| 2026-02-27 | ₹129.79 | ₹129.80 | ₹123.31 | ₹123.73 | 1,787 |
| 2026-02-26 | ₹133.48 | ₹133.99 | ₹125.40 | ₹129.94 | 1,517 |
| 2026-02-25 | ₹132.91 | ₹133.00 | ₹125.41 | ₹129.97 | 2,200 |
| 2026-02-24 | ₹126.85 | ₹129.00 | ₹122.11 | ₹123.00 | 3,027 |
| 2026-02-23 | ₹129.98 | ₹129.99 | ₹125.18 | ₹128.07 | 1,860 |
| 2026-02-20 | ₹126.02 | ₹136.39 | ₹126.02 | ₹129.99 | 2,507 |
| 2026-02-19 | ₹136.99 | ₹136.99 | ₹125.10 | ₹126.02 | 2,237 |
| 2026-02-18 | ₹137.49 | ₹138.00 | ₹128.10 | ₹129.79 | 5,503 |
| 2026-02-17 | ₹132.03 | ₹133.00 | ₹127.00 | ₹131.43 | 464 |
| 2026-02-16 | ₹131.66 | ₹134.89 | ₹131.65 | ₹134.24 | 379 |
| 2026-02-13 | ₹133.80 | ₹133.80 | ₹127.11 | ₹131.49 | 1,539 |
| 2026-02-12 | ₹131.78 | ₹136.00 | ₹129.67 | ₹131.18 | 3,023 |
| 2026-02-11 | ₹131.60 | ₹134.50 | ₹128.00 | ₹132.44 | 2,420 |
| 2026-02-10 | ₹133.19 | ₹133.20 | ₹127.57 | ₹131.60 | 1,871 |
| 2026-02-09 | ₹127.40 | ₹130.50 | ₹125.10 | ₹129.97 | 1,315 |
| 2026-02-06 | ₹127.50 | ₹127.75 | ₹122.49 | ₹125.53 | 8,353 |
| 2026-02-05 | ₹130.00 | ₹130.00 | ₹122.00 | ₹125.24 | 1,445 |
| 2026-02-04 | ₹123.17 | ₹128.00 | ₹121.63 | ₹126.59 | 1,609 |
| 2026-02-03 | ₹128.49 | ₹128.50 | ₹121.00 | ₹123.16 | 3,506 |
| 2026-02-02 | ₹122.40 | ₹122.40 | ₹118.00 | ₹121.02 | 841 |
| 2026-02-01 | ₹122.01 | ₹124.00 | ₹117.00 | ₹122.56 | 3,525 |
| 2026-01-30 | ₹122.40 | ₹125.00 | ₹117.00 | ₹119.10 | 13,443 |
| 2026-01-29 | ₹122.50 | ₹123.99 | ₹120.00 | ₹121.54 | 2,470 |
| 2026-01-28 | ₹126.40 | ₹126.40 | ₹119.05 | ₹119.66 | 7,038 |
| 2026-01-27 | ₹121.00 | ₹125.90 | ₹118.00 | ₹120.65 | 15,192 |
| 2026-01-23 | ₹122.20 | ₹123.80 | ₹120.50 | ₹122.95 | 5,046 |
| 2026-01-22 | ₹122.00 | ₹124.79 | ₹121.00 | ₹121.48 | 1,764 |
| 2026-01-21 | ₹125.63 | ₹127.99 | ₹119.10 | ₹120.17 | 8,991 |
| 2026-01-20 | ₹129.26 | ₹129.28 | ₹120.55 | ₹125.63 | 7,550 |
| 2026-01-19 | ₹132.00 | ₹134.49 | ₹125.00 | ₹129.26 | 4,183 |
| 2026-01-16 | ₹133.00 | ₹133.00 | ₹126.16 | ₹127.88 | 1,494 |
| 2026-01-14 | ₹123.81 | ₹130.55 | ₹123.80 | ₹126.41 | 2,104 |
| 2026-01-13 | ₹127.82 | ₹130.00 | ₹125.50 | ₹126.55 | 1,839 |
| 2026-01-12 | ₹135.00 | ₹135.00 | ₹126.10 | ₹127.40 | 4,635 |
| 2026-01-09 | ₹135.89 | ₹135.89 | ₹128.20 | ₹129.30 | 3,936 |
| 2026-01-08 | ₹135.01 | ₹135.01 | ₹130.05 | ₹131.29 | 2,655 |
| 2026-01-07 | ₹135.52 | ₹137.00 | ₹132.00 | ₹133.91 | 9,538 |
| 2026-01-06 | ₹134.00 | ₹138.00 | ₹134.00 | ₹137.91 | 932 |
| 2026-01-05 | ₹139.99 | ₹140.00 | ₹134.04 | ₹136.65 | 2,157 |
| 2026-01-02 | ₹141.50 | ₹146.99 | ₹135.00 | ₹135.58 | 8,106 |
| 2026-01-01 | ₹134.67 | ₹139.00 | ₹133.01 | ₹137.06 | 194 |
Ganges Securities Share Price Performance Analysis (Jul 2017 - May 2026)
GANGESSECU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.91%
₹137.06 → ₹122.11
Year to Date
Price Volatility
5.79%
Low Volatility
Year to Date
Average Daily Volume
3,770
Year to Date Average
NSE Exchange
Ganges Securities Share Price History – Frequently Asked Questions
Common questions about GANGESSECU historical data and records. Examine GANGESSECU quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Ganges Securities (GANGESSECU)?
The all-time high share price of Ganges Securities was ₹230.08 recorded on October 21, 2024 on the NSE exchange.
What is the all-time low share price of Ganges Securities (GANGESSECU)?
The all-time low share price of Ganges Securities was ₹19.45 recorded on April 03, 2020 on the NSE exchange.
How can I download GANGESSECU historical share price data?
You can download Ganges Securities 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 GANGESSECU shares?
The highest trading volume day for Ganges Securities was 938,183 shares traded on May 06, 2024 on the NSE exchange, with share price at ₹175.4.