NSE - Delayed Quote INR

Ganesh Benzoplast Limited (GANESHBE.NS)

108.78
-5.04
(-4.43%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025112.46113.54108.00108.78108.78131,665
May 8, 2025115.80117.37112.50113.82113.8239,944
May 7, 2025114.25115.51113.50114.61114.6138,716
May 6, 2025117.90118.00115.02115.76115.7628,000
May 5, 2025116.00117.90114.66116.29116.2938,091
May 2, 2025120.00121.09116.21116.99116.9937,831
Apr 30, 2025120.54122.89117.96118.95118.9528,049
Apr 29, 2025119.70123.80117.21121.79121.7990,944
Apr 28, 2025117.00120.09116.21117.93117.9344,969
Apr 25, 2025124.65124.65117.01118.31118.3159,505
Apr 24, 2025124.08125.00122.31122.82122.8248,379
Apr 23, 2025126.80126.80122.80123.46123.4674,998
Apr 22, 2025126.00127.88124.80124.97124.9765,035
Apr 21, 2025128.50130.00124.50126.57126.5786,729
Apr 17, 2025121.64130.49121.42128.54128.54264,711
Apr 16, 2025122.44122.44120.16121.64121.6442,632
Apr 15, 2025121.00125.50120.25121.47121.47164,071
Apr 11, 2025116.05122.48115.73119.55119.55112,529
Apr 9, 2025119.50119.57113.75114.23114.2351,080
Apr 8, 2025117.10121.62117.10120.25120.2548,293
Apr 7, 2025110.25119.95110.25116.59116.59107,321
Apr 4, 2025128.00128.00120.00123.12123.12110,192
Apr 3, 2025123.26129.88119.91128.28128.28240,085
Apr 2, 2025115.90131.00115.55125.75125.751,146,618
Apr 1, 2025104.05117.00104.05113.25113.25288,994
Mar 28, 2025107.10111.00104.05104.58104.58226,886
Mar 27, 2025109.00109.43105.25106.82106.82311,257
Mar 26, 2025112.13114.75108.81109.08109.08173,745
Mar 25, 2025118.48118.51111.91112.13112.13204,854
Mar 24, 2025118.15120.08117.05117.42117.42178,188
Mar 21, 2025117.60119.90116.83117.86117.86135,560
Mar 20, 2025121.70121.80117.50118.29118.29157,923
Mar 19, 2025118.42121.39118.21120.09120.09117,701
Mar 18, 2025114.27114.27114.27114.27114.27-
Mar 17, 2025117.00120.00112.99114.27114.27107,459
Mar 13, 2025118.00118.00115.60116.92116.92140,248
Mar 12, 2025116.55119.69115.50116.24116.24156,238
Mar 11, 2025120.95120.95115.00116.74116.74148,603
Mar 10, 2025125.00128.14119.10121.01121.01197,989
Mar 7, 2025111.19132.01111.04126.54126.54523,726
Mar 6, 2025105.55111.89105.55110.02110.02146,927
Mar 5, 2025101.52106.80101.52104.98104.98165,229
Mar 4, 2025102.01105.46100.92101.63101.63182,199
Mar 3, 2025106.96108.55101.00103.73103.73266,835
Feb 28, 2025105.25109.99103.25106.96106.96227,542
Feb 27, 2025109.36109.90104.50105.85105.85175,997
Feb 25, 2025112.50116.59107.35109.36109.36178,193
Feb 24, 2025114.64116.32111.83112.49112.49147,908
Feb 21, 2025117.49120.00113.50114.64114.64203,240
Feb 20, 2025118.65120.00115.80116.79116.79102,932
Feb 19, 2025115.55119.94115.20118.30118.30116,173
Feb 18, 2025119.00119.84115.20116.03116.03103,032
Feb 17, 2025119.25123.00117.83119.44119.44112,123
Feb 14, 2025123.91124.04118.00119.25119.25124,901
Feb 13, 2025120.62124.83120.62122.68122.6885,066
Feb 12, 2025124.00127.21119.00123.02123.02149,027
Feb 11, 2025124.25125.99122.01123.44123.4454,065
Feb 10, 2025128.88128.88125.40126.52126.5234,765
Feb 7, 2025129.00130.00127.30127.92127.9233,490
Feb 6, 2025127.60131.50127.60130.43130.4357,357
Feb 5, 2025126.35131.49126.21128.94128.9470,963
Feb 4, 2025124.00127.00123.01125.85125.8546,457
Feb 3, 2025124.10124.40121.81122.79122.7945,333
Feb 1, 2025124.76127.50122.14124.90124.9047,828
Jan 31, 2025123.12125.70120.61124.26124.2658,343
Jan 30, 2025122.90125.89120.04122.20122.2063,163
Jan 29, 2025119.01123.69119.01122.51122.5187,816
Jan 28, 2025124.10125.39118.00118.41118.41249,767
Jan 27, 2025126.25126.26120.75123.56123.56186,944
Jan 24, 2025133.25134.86124.21127.53127.53299,872
Jan 23, 2025131.10136.64131.10134.74134.7470,432
Jan 22, 2025140.95140.95130.01132.83132.83159,359
Jan 21, 2025142.00143.50138.25139.65139.65182,092
Jan 20, 2025129.50148.49129.50145.41145.411,019,110
Jan 17, 2025131.50132.40129.00130.92130.9240,286
Jan 16, 2025130.35132.00129.20130.29130.2938,501
Jan 15, 2025128.50131.29127.70128.45128.4550,325
Jan 14, 2025127.48129.00125.50127.57127.5757,719
Jan 13, 2025129.02130.79126.00126.19126.19105,389
Jan 10, 2025137.25138.32130.00130.59130.59142,259
Jan 9, 2025132.29142.48132.11137.25137.25218,949
Jan 8, 2025133.25133.80129.99131.23131.23204,738
Jan 7, 2025131.34135.00128.55133.62133.6246,690
Jan 6, 2025134.61135.55128.25130.05130.05133,447
Jan 3, 2025134.82135.10133.50134.61134.6152,202
Jan 2, 2025132.50135.00132.00133.49133.4965,696
Jan 1, 2025133.00135.23132.58133.38133.3844,635
Dec 31, 2024131.87133.18131.17132.45132.4548,662
Dec 30, 2024133.55134.88131.00131.87131.8772,837
Dec 27, 2024135.19136.09133.21134.23134.2344,169
Dec 26, 2024135.51137.57134.05135.19135.1952,656
Dec 24, 2024139.50139.50134.14135.81135.8153,516
Dec 23, 2024140.00143.09137.61138.50138.5057,508
Dec 20, 2024147.89147.89140.00140.97140.9785,427
Dec 19, 2024140.20149.21139.30146.43146.43105,075
Dec 18, 2024146.50146.50142.00143.92143.92114,709
Dec 17, 2024148.65150.90144.25145.30145.30160,545
Dec 16, 2024140.00149.99139.01148.64148.64540,922
Dec 13, 2024140.89143.95136.67137.93137.93134,484
Dec 12, 2024136.90142.70134.00139.11139.11136,576
Dec 11, 2024136.00138.40134.80135.92135.92105,835
Dec 10, 2024136.70136.99134.92135.62135.6264,985
Dec 9, 2024136.50139.86135.05135.85135.8575,377
Dec 6, 2024136.65138.57135.24135.82135.8291,348
Dec 5, 2024141.05141.05135.25136.69136.6973,597
Dec 4, 2024140.50143.00138.10139.63139.6398,053
Dec 3, 2024135.95140.00135.95139.37139.3759,956
Dec 2, 2024138.20138.81134.57135.75135.7563,645
Nov 29, 2024138.50140.31136.41138.09138.0951,561
Nov 28, 2024134.19138.50133.21137.95137.9562,804
Nov 27, 2024131.60135.90131.09134.48134.4866,756
Nov 26, 2024130.20134.69129.42131.09131.0980,526
Nov 25, 2024132.25133.99128.47129.89129.89111,938
Nov 22, 2024131.05131.48129.00130.31130.3144,578
Nov 21, 2024128.73132.00126.80130.50130.5089,749
Nov 19, 2024128.80133.19127.35129.33129.33117,693
Nov 18, 2024136.99136.99127.50129.56129.56205,505
Nov 14, 2024133.90136.78131.11135.38135.3865,573
Nov 13, 2024138.65139.50132.00133.37133.37114,573
Nov 12, 2024141.50142.62136.00138.74138.7442,228
Nov 11, 2024142.60144.77141.00141.62141.6240,207
Nov 8, 2024145.40145.40142.30144.77144.7739,743
Nov 7, 2024146.42147.19144.60145.44145.4436,808
Nov 6, 2024143.54147.80141.11146.42146.4282,248
Nov 5, 2024141.89143.87140.11141.78141.7842,416
Nov 4, 2024144.05144.05140.02141.89141.8941,296
Nov 1, 2024142.94145.00142.00144.04144.0425,622
Oct 31, 2024141.16142.36139.71141.70141.7029,558
Oct 30, 2024139.10143.17139.10140.46140.4657,800
Oct 29, 2024142.00142.79138.61139.09139.0967,931
Oct 28, 2024138.50144.50135.91141.81141.81104,933
Oct 25, 2024140.50140.78135.01137.81137.81154,539
Oct 24, 2024145.00145.00138.25140.63140.63129,057
Oct 23, 2024143.50145.58142.05144.43144.4370,056
Oct 22, 2024144.00146.50142.22143.44143.44147,799
Oct 21, 2024147.00147.83144.03144.50144.5075,335
Oct 18, 2024146.48148.00139.60146.79146.79125,301
Oct 17, 2024151.45151.65145.01145.75145.75167,666
Oct 16, 2024151.65154.90149.10150.30150.30130,260
Oct 15, 2024147.03153.70145.51152.64152.64134,423
Oct 14, 2024149.71151.35145.00146.54146.5486,465
Oct 11, 2024151.48151.48148.11149.21149.2185,551
Oct 10, 2024152.90153.18150.51151.27151.2772,452
Oct 9, 2024145.43153.10145.05152.28152.28218,249
Oct 8, 2024145.85146.00142.50144.80144.80154,755
Oct 7, 2024148.85148.85140.40144.78144.78154,444
Oct 4, 2024144.71148.03142.00146.63146.63144,207
Oct 3, 2024145.92148.99143.15143.99143.99270,959
Oct 1, 2024142.99148.01142.41146.68146.68251,923
Sep 30, 2024146.10146.74141.85142.29142.29404,233
Sep 27, 2024146.75147.64144.00146.09146.09155,399
Sep 26, 2024146.85147.20144.93145.69145.69172,851
Sep 25, 2024151.40151.40145.66146.13146.13137,445
Sep 24, 2024148.55151.00148.48149.92149.9265,985
Sep 23, 2024154.21154.21146.75148.55148.55481,673
Sep 20, 2024152.50156.29150.63151.95151.95199,387
Sep 19, 2024154.00155.30148.09151.47151.47168,237
Sep 18, 2024154.98156.07152.01153.06153.06117,562
Sep 17, 2024158.05159.25153.70154.13154.13314,056
Sep 16, 2024161.80162.34155.49156.49156.49214,261
Sep 13, 2024158.61162.79158.61160.71160.7189,026
Sep 12, 2024159.20160.76157.27159.30159.30135,988
Sep 11, 2024163.89164.00156.90158.37158.37190,452
Sep 10, 2024162.98164.93162.00162.79162.79125,888
Sep 9, 2024162.80164.79160.10161.81161.81113,580
Sep 6, 2024170.00170.00163.55164.32164.32105,712
Sep 5, 2024165.95170.57165.77169.20169.20288,496
Sep 4, 2024169.00169.00163.10165.32165.32280,654
Sep 3, 2024165.71172.40163.10170.46170.46450,444
Sep 2, 2024167.10167.10162.85164.48164.48148,663
Aug 30, 2024168.94171.75166.10166.62166.62224,150
Aug 29, 2024167.00173.99164.26168.47168.47463,647
Aug 28, 2024163.20174.30163.20167.50167.50536,051
Aug 27, 2024162.42165.93162.00164.88164.88124,354
Aug 26, 2024165.26170.00160.72162.26162.26235,592
Aug 23, 2024167.70169.66163.01163.86163.86104,738
Aug 22, 2024168.65169.94165.60167.05167.05135,221
Aug 21, 2024162.50168.45161.48167.01167.01197,927
Aug 20, 2024159.99164.40159.99162.26162.26121,396
Aug 19, 2024157.55161.10156.87159.68159.68110,352
Aug 16, 2024158.65158.65156.00156.71156.71113,477
Aug 14, 2024163.00163.00156.01156.71156.71233,968
Aug 13, 2024166.80169.90160.60162.93162.93267,675
Aug 12, 2024168.00173.94167.94169.33169.33270,480
Aug 9, 2024163.38172.90161.72170.69170.69482,361
Aug 8, 2024164.00167.00160.00161.05161.05155,824
Aug 7, 2024158.35168.00157.41164.83164.83197,513
Aug 6, 2024162.15168.00155.52156.30156.30445,489
Aug 5, 2024168.60168.60160.00160.86160.86459,652
Aug 2, 2024168.10175.67168.10172.29172.29332,774
Aug 1, 2024169.65179.00167.52172.79172.791,123,248
Jul 31, 2024172.00174.49167.00167.97167.97267,406
Jul 30, 2024172.48174.24167.98171.59171.59386,029
Jul 29, 2024171.67177.00170.10171.18171.18368,643
Jul 26, 2024176.20178.70170.50171.67171.67574,899
Jul 25, 2024163.50180.00161.55176.15176.151,359,549
Jul 24, 2024159.76165.73158.43163.73163.73244,830
Jul 23, 2024160.70163.18152.01158.63158.63319,423
Jul 22, 2024163.00164.00156.31160.77160.77205,226
Jul 19, 2024164.23164.23156.00159.08159.08251,308
Jul 18, 2024171.00171.00162.35164.23164.23334,092
Jul 16, 2024164.32171.50163.50170.00170.001,045,280
Jul 15, 2024165.00165.01161.00163.56163.56325,201
Jul 12, 2024156.35164.35155.51160.84160.84695,543
Jul 11, 2024153.30157.00152.01154.89154.89259,236
Jul 10, 2024153.75154.01148.12152.56152.56135,051
Jul 9, 2024154.50155.00151.65153.06153.0679,344
Jul 8, 2024151.76154.90151.43153.94153.94240,262
Jul 5, 2024150.35153.00149.04151.76151.76186,019
Jul 4, 2024151.82152.09148.82149.72149.72222,578
Jul 3, 2024154.99155.00151.26152.14152.14104,917
Jul 2, 2024154.98158.00153.58154.70154.70158,439
Jul 1, 2024149.65156.00148.46154.29154.29254,520
Jun 28, 2024147.90152.34146.91148.96148.96188,776
Jun 27, 2024150.25151.95146.50147.16147.16162,126
Jun 26, 2024148.18152.49148.18150.23150.23172,754
Jun 25, 2024146.06150.80146.06148.18148.18201,484
Jun 24, 2024150.74152.09144.00144.61144.61522,869
Jun 21, 2024158.20158.80149.21149.99149.99556,999
Jun 20, 2024156.38159.92154.91157.35157.35116,358
Jun 19, 2024160.01161.48155.00155.39155.39211,120
Jun 18, 2024158.15164.84157.46159.08159.08296,617
Jun 14, 2024160.35161.20157.11157.95157.95138,852
Jun 13, 2024163.17165.00159.00160.34160.34159,856
Jun 12, 2024160.40167.10158.93163.01163.01721,386
Jun 11, 2024157.00162.00155.17159.57159.57268,291
Jun 10, 2024151.15159.00151.15155.03155.03340,044
Jun 7, 2024147.30152.70146.70151.10151.10195,457
Jun 6, 2024140.00149.00140.00146.55146.55213,973
Jun 5, 2024133.90140.80126.95139.30139.30311,007
Jun 4, 2024140.00140.75127.05133.20133.20371,404
Jun 3, 2024150.00150.00141.20142.30142.30276,077
May 31, 2024154.40154.40141.65142.80142.80543,577
May 30, 2024150.95158.25150.20153.55153.55386,963
May 29, 2024148.90149.45147.20148.60148.6072,481
May 28, 2024151.95152.65146.15148.15148.15216,895
May 27, 2024153.40156.05150.70151.45151.45135,669
May 24, 2024151.65153.90150.05152.55152.55119,050
May 23, 2024154.60154.95150.75151.15151.15127,929
May 22, 2024153.00156.85151.10153.80153.80132,533
May 21, 2024156.25160.00151.40152.15152.15128,598
May 17, 2024152.50157.00150.60153.20153.20139,457
May 16, 2024155.60155.90150.10151.75151.75209,847
May 15, 2024154.30156.90153.90154.80154.8087,995
May 14, 2024149.45155.50149.45153.50153.50204,337
May 13, 2024150.25152.70148.00149.15149.15465,151
May 10, 2024157.00159.95153.00156.15156.15175,895
May 9, 2024158.65160.60155.30156.35156.35178,983

Related Tickers

DAIKAFFI.BO Daikaffil Chemicals India Limited
158.90
+1.76%
 
RESPONIND.NS Responsive Industries Limited
177.43
-0.25%
 
KIRIINDUS.NS Kiri Industries Limited
592.80
-0.84%
 
RAIN.NS Rain Industries Limited
136.91
-2.77%
 
PCBL.NS PCBL Chemical Limited
366.10
+2.13%