BSE - Delayed Quote INR
Ganga Papers India Limited (GANGAPA.BO)
96.05
+2.00
+(2.13%)
At close: 2:05:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | 1 |
| May 9, 2025 | 96.05 | 96.05 | 94.05 | 94.05 | 94.05 | 34 |
| May 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 33 |
| May 7, 2025 | 101.00 | 101.00 | 96.05 | 96.05 | 96.05 | 51 |
| May 6, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 101 |
| May 5, 2025 | 106.00 | 106.00 | 101.50 | 106.00 | 106.00 | 13 |
| Apr 30, 2025 | 101.50 | 101.50 | 100.00 | 101.00 | 101.00 | 187 |
| Apr 29, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 16 |
| Apr 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 20 |
| Apr 22, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 2 |
| Apr 21, 2025 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 12 |
| Apr 17, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 353 |
| Apr 15, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 12 |
| Apr 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 11 |
| Apr 9, 2025 | 102.55 | 102.55 | 102.49 | 102.49 | 102.49 | 120 |
| Apr 7, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 1 |
| Apr 4, 2025 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | 19 |
| Mar 28, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 2 |
| Mar 26, 2025 | 97.45 | 97.65 | 97.45 | 97.65 | 97.65 | 286 |
| Mar 25, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 233 |
| Mar 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 202 |
| Mar 20, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 25 |
| Mar 18, 2025 | 100.05 | 100.05 | 98.10 | 98.10 | 98.10 | 464 |
| Mar 17, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 3 |
| Mar 13, 2025 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | 500 |
| Mar 12, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 150 |
| Mar 11, 2025 | 100.95 | 101.05 | 100.95 | 101.00 | 101.00 | 665 |
| Mar 7, 2025 | 101.00 | 105.95 | 101.00 | 105.95 | 105.95 | 284 |
| Mar 6, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 91 |
| Mar 5, 2025 | 106.45 | 106.45 | 101.55 | 102.10 | 102.10 | 403 |
| Mar 4, 2025 | 104.95 | 105.00 | 101.55 | 101.55 | 101.55 | 104 |
| Mar 3, 2025 | 102.55 | 105.00 | 101.05 | 103.05 | 103.05 | 424 |
| Feb 28, 2025 | 111.90 | 111.90 | 106.35 | 106.35 | 106.35 | 313 |
| Feb 27, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 2 |
| Feb 25, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 20 |
| Feb 20, 2025 | 113.50 | 113.50 | 107.85 | 107.85 | 107.85 | 133 |
| Feb 19, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 89 |
| Feb 18, 2025 | 110.00 | 110.00 | 108.90 | 108.90 | 108.90 | 3 |
| Feb 13, 2025 | 106.00 | 106.00 | 105.50 | 105.65 | 105.65 | 230 |
| Feb 12, 2025 | 111.15 | 111.15 | 106.00 | 106.00 | 106.00 | 591 |
| Feb 11, 2025 | 105.00 | 106.05 | 101.05 | 106.05 | 106.05 | 160 |
| Feb 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 9 |
| Jan 30, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 53 |
| Jan 28, 2025 | 107.95 | 107.95 | 106.00 | 106.00 | 106.00 | 6 |
| Jan 24, 2025 | 100.05 | 106.00 | 99.25 | 106.00 | 106.00 | 126 |
| Jan 23, 2025 | 107.95 | 108.00 | 101.25 | 101.25 | 101.25 | 298 |
| Jan 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| Jan 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 19 |
| Jan 17, 2025 | 107.10 | 107.10 | 103.00 | 103.00 | 103.00 | 4 |
| Jan 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10 |
| Jan 15, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 18 |
| Jan 14, 2025 | 101.80 | 109.85 | 101.20 | 102.00 | 102.00 | 25 |
| Jan 13, 2025 | 104.90 | 104.90 | 101.80 | 104.70 | 104.70 | 109 |
| Jan 10, 2025 | 106.75 | 107.00 | 106.75 | 107.00 | 107.00 | 46 |
| Jan 9, 2025 | 107.60 | 107.60 | 107.10 | 107.10 | 107.10 | 4 |
| Jan 8, 2025 | 100.05 | 107.10 | 98.45 | 107.10 | 107.10 | 211 |
| Jan 6, 2025 | 103.00 | 103.00 | 100.10 | 102.00 | 102.00 | 207 |
| Jan 3, 2025 | 102.35 | 103.00 | 102.35 | 103.00 | 103.00 | 10 |
| Jan 1, 2025 | 106.15 | 106.15 | 106.10 | 106.10 | 106.10 | 165 |
| Dec 31, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 108 |