NSE: GANESHIN | Series: SM
-
LTP
147.85
-0.30 (-0.2 %) -
Open
147.00
146.00 -
High
151.00
152.50 -
Low
147.00
146.00 -
Close
148.05
148.15 -
52W High
176.50
30 Dec, 2024 -
52W Low
106.25
05 Mar, 2025
Upper Circuit: 177.78
Lower Circuit: 118.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 147.00 | 151.00 | 147.00 | 147.85 | 148.05 | -0.10 | -0.07 | 176.50 | 106.25 | 81,600 | 1.22 Crore | 41 |
| 16 Apr, 2025 | 146.00 | 152.50 | 146.00 | 147.35 | 148.15 | 1.70 | 1.16 | 176.50 | 106.25 | 88,000 | 1.32 Crore | 39 |
| 15 Apr, 2025 | 146.85 | 155.00 | 144.00 | 147.25 | 146.45 | 3.05 | 2.13 | 176.50 | 106.25 | 131,200 | 1.95 Crore | 78 |
| 11 Apr, 2025 | 151.00 | 151.00 | 142.55 | 144.50 | 143.40 | 0.00 | 0 | 176.50 | 106.25 | 73,600 | 1.07 Crore | 36 |
| 09 Apr, 2025 | 146.00 | 147.00 | 141.10 | 143.40 | 143.40 | 0.60 | 0.42 | 176.50 | 106.25 | 35,200 | 50.42 Lakh | 19 |
| 08 Apr, 2025 | 145.00 | 147.35 | 141.50 | 142.75 | 142.80 | 2.45 | 1.75 | 176.50 | 106.25 | 81,600 | 1.17 Crore | 51 |
| 07 Apr, 2025 | 142.00 | 143.40 | 136.05 | 140.00 | 140.35 | -16.00 | -10.23 | 176.50 | 106.25 | 196,800 | 2.75 Crore | 120 |
| 04 Apr, 2025 | 157.95 | 162.50 | 152.00 | 156.90 | 156.35 | -2.85 | -1.79 | 176.50 | 106.25 | 161,600 | 2.51 Crore | 95 |
| 03 Apr, 2025 | 149.90 | 165.90 | 149.90 | 159.00 | 159.20 | 11.55 | 7.82 | 176.50 | 106.25 | 697,600 | 11.09 Crore | 348 |
| 02 Apr, 2025 | 146.00 | 148.90 | 145.00 | 148.00 | 147.65 | 2.30 | 1.58 | 176.50 | 106.25 | 97,600 | 1.43 Crore | 47 |
| 01 Apr, 2025 | 144.00 | 148.80 | 142.00 | 146.40 | 145.35 | 1.15 | 0.8 | 176.50 | 106.25 | 102,400 | 1.48 Crore | 54 |
| 28 Mar, 2025 | 136.40 | 144.90 | 136.40 | 144.00 | 144.20 | 7.85 | 5.76 | 176.50 | 106.25 | 128,000 | 1.82 Crore | 74 |
| 27 Mar, 2025 | 145.20 | 145.60 | 135.10 | 136.05 | 136.35 | -8.55 | -5.9 | 176.50 | 106.25 | 230,400 | 3.27 Crore | 113 |
| 26 Mar, 2025 | 145.10 | 146.80 | 142.55 | 145.20 | 144.90 | -1.40 | -0.96 | 176.50 | 106.25 | 80,000 | 1.15 Crore | 46 |
| 25 Mar, 2025 | 148.15 | 150.90 | 141.25 | 147.00 | 146.30 | -1.05 | -0.71 | 176.50 | 106.25 | 144,000 | 2.10 Crore | 71 |
| 24 Mar, 2025 | 147.50 | 154.40 | 147.30 | 147.40 | 147.35 | 2.00 | 1.38 | 176.50 | 106.25 | 120,000 | 1.80 Crore | 73 |
| 21 Mar, 2025 | 146.50 | 148.10 | 143.50 | 144.00 | 145.35 | -1.55 | -1.06 | 176.50 | 106.25 | 158,400 | 2.32 Crore | 78 |
| 20 Mar, 2025 | 143.95 | 147.50 | 143.95 | 146.05 | 146.90 | 3.20 | 2.23 | 176.50 | 106.25 | 152,000 | 2.22 Crore | 93 |
| 19 Mar, 2025 | 139.05 | 144.20 | 139.00 | 143.95 | 143.70 | 3.85 | 2.75 | 176.50 | 106.25 | 182,400 | 2.60 Crore | 97 |