Ganga Forging Limited (GANGAFORGE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 7.65 | 7.95 | 7.30 | 7.65 | 7.65 | 269,681 |
| 04 Jun 2024 | 8.35 | 8.35 | 7.60 | 7.65 | 7.65 | 390,031 |
| 03 Jun 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 338,166 |
| 31 May 2024 | 7.70 | 7.90 | 7.50 | 7.65 | 7.65 | 233,535 |
| 30 May 2024 | 7.50 | 8.05 | 7.40 | 7.70 | 7.70 | 410,893 |
| 29 May 2024 | 8.00 | 8.35 | 7.75 | 7.75 | 7.75 | 596,943 |
| 28 May 2024 | 8.10 | 8.20 | 8.00 | 8.15 | 8.15 | 178,113 |
| 27 May 2024 | 8.10 | 8.35 | 8.00 | 8.10 | 8.10 | 267,120 |
| 24 May 2024 | 8.45 | 8.45 | 8.05 | 8.30 | 8.30 | 214,353 |
| 23 May 2024 | 8.45 | 8.65 | 8.25 | 8.25 | 8.25 | 278,185 |
| 22 May 2024 | 8.60 | 8.75 | 8.40 | 8.45 | 8.45 | 368,576 |
| 21 May 2024 | 8.45 | 8.70 | 8.15 | 8.60 | 8.60 | 570,465 |
| 17 May 2024 | 8.35 | 8.45 | 8.00 | 8.25 | 8.25 | 264,497 |
| 16 May 2024 | 8.45 | 8.75 | 8.10 | 8.30 | 8.30 | 395,714 |
| 15 May 2024 | 7.90 | 8.50 | 7.80 | 8.45 | 8.45 | 642,325 |
| 14 May 2024 | 8.50 | 8.50 | 7.95 | 8.10 | 8.10 | 1,112,801 |
| 13 May 2024 | 7.75 | 8.10 | 7.60 | 8.10 | 8.10 | 206,708 |
| 10 May 2024 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | 60,951 |
| 09 May 2024 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | 90,197 |
| 08 May 2024 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 123,839 |
| 07 May 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | 130,742 |
| 06 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 197,332 |
| 03 May 2024 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | 90,102 |
| 02 May 2024 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | 171,523 |
| 30 Apr 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | 347,615 |
| 29 Apr 2024 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | 266,258 |
| 26 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 163,351 |
| 25 Apr 2024 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | 240,100 |
| 24 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 121,825 |
| 23 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 588,416 |
| 22 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 325,944 |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 78,310 |
| 18 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 106,125 |
| 16 Apr 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 117,223 |
| 15 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 45,077 |
| 12 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 80,175 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 47,786 |
| 09 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 41,878 |
| 08 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 62,340 |
| 05 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 168,348 |
| 04 Apr 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 775,975 |
| 03 Apr 2024 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | 643,380 |
| 02 Apr 2024 | 9.40 | 9.55 | 9.20 | 9.55 | 9.55 | 473,089 |
| 01 Apr 2024 | 9.05 | 9.10 | 8.90 | 9.10 | 9.10 | 423,434 |
| 28 Mar 2024 | 8.40 | 8.80 | 8.20 | 8.70 | 8.70 | 2,170,177 |
| 27 Mar 2024 | 8.50 | 8.90 | 8.35 | 8.45 | 8.45 | 541,421 |
| 26 Mar 2024 | 8.70 | 8.80 | 8.45 | 8.50 | 8.50 | 535,898 |
| 22 Mar 2024 | 8.40 | 9.00 | 8.40 | 8.85 | 8.85 | 665,325 |
| 21 Mar 2024 | 8.60 | 9.40 | 8.55 | 8.80 | 8.80 | 1,665,585 |
| 20 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 435,482 |
| 19 Mar 2024 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | 1,102,544 |
| 18 Mar 2024 | 8.25 | 9.05 | 8.25 | 9.05 | 9.05 | 1,853,331 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 199,317 |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 96,049 |
| 12 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 101,982 |
| 11 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 208,193 |
| 07 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 102,336 |
| 06 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 44,152 |
| 05 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 84,220 |
| 04 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 66,963 |
| 01 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1,268,511 |
| 29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 23,694 |
| 28 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 63,693 |
| 27 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 34,461 |
| 26 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 47,263 |
| 23 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 215,734 |
| 22 Feb 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 33,857 |
| 21 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 133,595 |
| 20 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 54,208 |
| 19 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 36,857 |
| 16 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 66,260 |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 57,069 |
| 14 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 38,922 |
| 13 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 25,626 |
| 12 Feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 35,209 |
| 09 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 34,705 |
| 08 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 75,058 |
| 07 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 196,068 |
| 06 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 491,350 |
| 05 Feb 2024 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 2,516,107 |
| 02 Feb 2024 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 2,236,009 |
| 01 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 662,238 |
| 31 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 478,539 |
| 30 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 768,695 |
| 29 Jan 2024 | 13.85 | 13.85 | 13.80 | 13.85 | 13.85 | 1,150,982 |
| 25 Jan 2024 | 12.95 | 13.20 | 12.85 | 13.20 | 13.20 | 2,832,664 |
| 24 Jan 2024 | 12.75 | 12.95 | 11.75 | 12.60 | 12.60 | 6,675,971 |
| 23 Jan 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1,121,255 |
| 19 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 753,545 |
| 18 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 897,607 |
| 17 Jan 2024 | 9.80 | 10.25 | 9.35 | 10.25 | 10.25 | 2,976,687 |
| 16 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 853,525 |
| 15 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 12 Jan 2024 | 8.55 | 8.95 | 8.35 | 8.95 | 8.95 | 1,918,818 |
| 11 Jan 2024 | 8.50 | 8.55 | 8.15 | 8.55 | 8.55 | 2,597,764 |
| 10 Jan 2024 | 7.80 | 8.15 | 7.45 | 8.15 | 8.15 | 2,292,809 |
| 09 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 3,245,444 |
| 08 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,162,513 |
| 05 Jan 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 996,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.