Ganesh Housing Corp Ltd

GHFC
🏛️ india →
845.05
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 205.25 213.50 205.25 209.05 0.0M
2021-12-30 200.00 210.00 200.00 207.70 0.0M
2021-12-29 201.65 211.00 200.00 203.25 0.1M
2021-12-28 192.50 202.65 192.50 202.00 0.1M
2021-12-27 186.00 193.00 182.30 193.00 0.1M
2021-12-24 191.00 193.75 181.10 183.85 0.1M
2021-12-23 191.00 195.25 186.10 190.25 0.1M
2021-12-22 197.90 198.60 189.10 190.10 0.1M
2021-12-21 192.65 198.10 187.05 194.60 0.0M
2021-12-20 195.25 198.70 190.95 192.65 0.1M
2021-12-17 207.50 213.00 198.50 200.95 0.2M
2021-12-16 196.50 208.90 196.05 206.70 0.1M
2021-12-15 191.90 199.60 188.50 199.60 0.1M
2021-12-14 180.00 190.15 177.50 190.10 0.2M
2021-12-13 192.80 194.75 180.65 181.10 0.1M
2021-12-10 192.45 195.95 187.00 190.15 0.1M
2021-12-09 187.90 192.85 187.00 190.75 0.0M
2021-12-08 196.00 198.05 184.15 185.85 0.1M
2021-12-07 190.05 195.00 186.00 193.00 0.1M
2021-12-06 199.00 205.05 185.85 186.95 0.1M
2021-12-03 187.95 196.20 182.00 195.60 0.1M
2021-12-02 187.35 196.00 183.20 186.90 0.1M
2021-12-01 193.05 198.15 191.25 191.25 0.1M
2021-11-30 204.25 209.05 201.30 201.30 0.1M
2021-11-29 212.00 218.00 211.85 211.85 0.1M
2021-11-26 234.90 236.25 223.00 223.00 0.1M
2021-11-25 240.00 242.95 232.15 234.70 0.2M
2021-11-24 222.95 232.75 220.00 232.15 0.4M
2021-11-23 211.15 224.35 210.45 221.70 0.1M
2021-11-22 221.95 221.95 209.80 215.10 0.1M
2021-11-18 220.00 227.65 210.25 220.80 0.1M
2021-11-17 217.95 222.50 215.10 218.45 0.1M
2021-11-16 215.00 222.65 213.05 216.95 0.1M
2021-11-15 212.00 219.00 205.50 215.75 0.1M
2021-11-12 202.05 212.25 202.05 209.60 0.1M
2021-11-11 211.85 214.00 206.25 206.85 0.0M
2021-11-10 215.50 215.50 205.70 208.35 0.0M
2021-11-09 223.00 223.00 210.25 213.45 0.0M
2021-11-08 224.60 225.00 217.00 218.05 0.1M
2021-11-04 216.70 223.05 216.70 221.80 0.1M
2021-11-03 219.50 222.80 210.30 212.45 0.1M
2021-11-02 208.90 216.15 202.30 216.05 0.1M
2021-11-01 199.70 205.90 198.20 205.90 0.1M
2021-10-29 200.00 203.50 194.15 196.10 0.1M
2021-10-28 210.40 210.40 201.50 203.20 0.0M
2021-10-27 204.00 212.15 203.45 207.40 0.1M
2021-10-26 195.00 202.05 189.00 202.05 0.1M
2021-10-25 203.00 207.00 191.95 192.45 0.1M
2021-10-22 209.70 211.80 195.00 202.05 0.1M
2021-10-21 188.25 202.00 188.25 202.00 0.1M
2021-10-20 194.00 200.20 192.25 192.40 0.1M
2021-10-19 205.30 213.80 202.35 202.35 0.1M
2021-10-18 230.00 230.00 211.95 212.95 0.1M
2021-10-14 222.00 228.65 210.35 223.10 0.6M
2021-10-13 211.00 218.10 203.10 217.80 0.4M
2021-10-12 202.50 211.50 196.10 207.75 0.3M
2021-10-11 205.00 210.95 201.05 206.40 0.4M
2021-10-08 197.00 200.95 195.15 200.95 0.3M
2021-10-07 185.00 191.40 177.40 191.40 0.4M
2021-10-06 176.60 183.50 172.25 182.30 0.2M
2021-10-05 173.80 176.00 168.50 175.00 0.1M
2021-10-04 174.00 175.00 168.90 172.95 0.1M
2021-10-01 166.95 173.90 161.50 171.75 0.1M
2021-09-30 161.90 167.00 159.05 165.95 0.1M
2021-09-29 153.00 160.50 152.50 159.20 0.0M
2021-09-28 164.40 164.40 154.00 156.15 0.0M
2021-09-27 158.15 166.85 158.15 158.75 0.0M
2021-09-24 159.80 165.70 153.40 162.70 0.1M
2021-09-23 152.70 157.90 151.85 157.90 0.1M
2021-09-22 149.00 160.00 149.00 150.40 0.1M
2021-09-21 158.75 158.75 151.15 153.00 0.1M
2021-09-20 167.00 167.00 158.90 159.10 0.1M
2021-09-17 175.00 177.50 167.15 167.25 0.1M
2021-09-16 181.00 184.10 172.35 175.90 0.2M
2021-09-15 165.00 182.00 165.00 176.35 0.4M
2021-09-14 164.50 171.00 163.15 165.95 0.1M
2021-09-13 160.25 168.70 152.00 162.70 0.2M
2021-09-09 153.90 161.00 150.35 158.00 0.2M
2021-09-08 144.00 156.70 141.50 153.65 0.2M
2021-09-07 160.00 161.90 143.15 144.15 0.3M
2021-09-06 144.90 157.15 139.25 156.95 0.5M
2021-09-03 130.00 143.05 128.00 142.90 0.5M
2021-09-02 127.00 138.90 125.05 130.05 0.3M
2021-09-01 130.00 131.50 125.25 126.30 0.0M
2021-08-31 133.95 134.30 128.00 128.95 0.0M
2021-08-30 137.00 141.55 131.05 133.05 0.2M
2021-08-27 121.20 134.85 121.20 134.85 0.1M
2021-08-26 117.05 124.85 115.05 122.60 0.0M
2021-08-25 114.20 117.50 112.45 116.05 0.0M
2021-08-24 117.30 119.90 112.75 114.20 0.1M
2021-08-23 121.70 123.90 115.95 118.75 0.1M
2021-08-20 132.55 132.55 121.25 123.95 0.1M
2021-08-18 124.50 134.75 122.20 130.70 0.2M
2021-08-17 125.55 127.75 121.00 125.95 0.1M
2021-08-16 124.75 128.00 119.00 125.55 0.1M
2021-08-13 114.35 128.00 113.35 124.35 0.1M
2021-08-12 115.70 117.85 114.05 116.50 0.0M
2021-08-11 114.10 118.00 106.00 116.50 0.1M
2021-08-10 118.00 121.45 111.20 116.25 0.1M
2021-08-09 118.00 118.00 112.05 116.20 0.0M
2021-08-06 117.95 117.95 114.40 115.05 0.0M
2021-08-05 119.00 119.00 113.80 114.70 0.0M
2021-08-04 114.95 119.45 110.00 119.35 0.2M
2021-08-03 110.60 113.80 108.55 113.80 0.0M
2021-08-02 108.90 112.00 106.40 108.40 0.0M
2021-07-30 111.50 114.95 106.35 107.25 0.0M
2021-07-29 108.00 111.60 103.65 111.60 0.0M
2021-07-28 107.55 109.80 105.25 106.30 0.0M
2021-07-27 115.05 117.35 107.55 108.85 0.1M
2021-07-26 109.90 115.95 108.15 113.20 0.0M
2021-07-23 114.00 114.00 109.30 110.65 0.0M
2021-07-22 121.95 125.90 114.15 115.05 0.1M
2021-07-20 120.25 123.35 119.25 120.15 0.1M
2021-07-19 130.70 130.70 124.35 125.50 0.1M
2021-07-16 130.95 130.95 125.00 130.85 0.1M
2021-07-15 122.00 126.15 122.00 124.75 0.2M
2021-07-14 116.95 120.60 114.00 120.15 0.1M
2021-07-13 109.65 115.10 106.00 114.90 0.1M
2021-07-12 107.00 112.40 101.70 109.65 0.1M
2021-07-09 103.20 108.35 99.15 107.05 0.2M
2021-07-08 103.00 103.50 97.00 103.20 0.0M
2021-07-07 100.00 102.45 96.55 98.60 0.0M
2021-07-06 101.00 104.15 96.00 100.00 0.0M
2021-07-05 96.00 99.75 94.50 99.20 0.0M
2021-07-02 95.40 98.10 91.10 95.00 0.1M
2021-07-01 93.80 95.80 90.75 93.45 0.0M
2021-06-30 91.00 97.10 91.00 93.80 0.0M
2021-06-29 94.00 95.90 91.00 94.10 0.0M
2021-06-28 90.95 93.70 88.20 93.40 0.0M
2021-06-25 91.50 93.90 89.00 89.35 0.0M
2021-06-24 94.70 97.40 92.00 92.15 0.0M
2021-06-23 97.80 100.00 94.35 94.70 0.0M
2021-06-22 102.00 102.00 97.00 97.70 0.0M
2021-06-21 98.00 106.50 96.45 101.25 0.0M
2021-06-18 99.00 108.80 98.75 101.50 0.0M
2021-06-17 99.00 106.85 98.00 103.85 0.1M
2021-06-16 103.75 103.75 99.25 101.80 0.1M
2021-06-15 103.40 103.40 103.40 103.40 0.0M
2021-06-14 98.50 98.50 95.30 98.50 0.1M
2021-06-11 91.95 93.85 88.50 93.85 0.1M
2021-06-10 91.85 93.50 89.00 89.40 0.0M
2021-06-09 91.90 94.95 88.05 91.80 0.2M
2021-06-08 93.95 93.95 89.40 90.45 0.1M
2021-06-07 95.90 95.90 86.80 94.10 0.4M
2021-06-04 91.35 91.35 91.35 91.35 0.0M
2021-06-03 87.00 87.00 82.30 87.00 0.2M
2021-06-02 78.95 79.10 77.95 79.10 0.1M
2021-06-01 68.95 71.95 68.20 71.95 0.1M
2021-05-31 59.10 65.45 59.05 65.45 0.1M
2021-05-28 64.85 67.20 57.60 59.50 0.2M
2021-05-27 67.70 67.75 62.55 63.45 0.0M
2021-05-26 65.00 67.50 65.00 66.55 0.0M
2021-05-25 62.60 65.45 60.50 64.55 0.1M
2021-05-24 62.75 62.75 60.10 60.75 0.0M
2021-05-21 62.90 64.50 61.60 62.15 0.0M
2021-05-20 65.35 65.35 61.00 61.45 0.0M
2021-05-19 65.00 65.40 63.60 64.15 0.0M
2021-05-18 66.85 67.55 64.50 64.85 0.0M
2021-05-17 65.90 67.00 65.05 66.15 0.0M
2021-05-14 65.65 69.90 65.10 65.50 0.0M
2021-05-12 70.35 70.35 65.00 65.55 0.1M
2021-05-11 69.35 69.35 66.00 67.90 0.1M
2021-05-10 74.00 75.15 67.50 68.45 0.1M
2021-05-07 72.15 75.80 70.90 74.30 0.1M
2021-05-06 74.05 75.50 73.00 73.65 0.0M
2021-05-05 74.45 76.00 72.00 75.10 0.1M
2021-05-04 69.05 74.10 69.05 73.70 0.1M
2021-05-03 68.10 74.00 66.75 72.80 0.1M
2021-04-30 70.10 71.60 67.00 70.20 0.0M
2021-04-29 68.85 71.00 64.25 70.00 0.1M
2021-04-28 71.45 71.45 65.15 66.55 0.0M
2021-04-27 71.65 71.65 66.05 67.45 0.0M
2021-04-26 64.25 70.85 64.20 68.65 0.1M
2021-04-23 67.75 68.25 63.90 64.70 0.1M
2021-04-22 70.55 71.85 66.40 67.15 0.1M
2021-04-20 70.90 74.85 70.90 73.40 0.0M
2021-04-19 74.10 77.50 68.75 70.65 0.1M
2021-04-16 80.25 82.85 75.90 76.35 0.0M
2021-04-15 84.70 87.00 78.00 81.05 0.1M
2021-04-13 77.50 85.45 75.00 82.45 0.3M
2021-04-12 82.75 88.00 73.55 77.80 0.3M
2021-04-09 77.00 81.70 75.00 81.70 0.3M
2021-04-08 74.30 74.30 70.90 74.30 0.2M
2021-04-07 67.55 67.55 67.55 67.55 0.0M
2021-04-06 64.35 64.35 64.35 64.35 0.1M
2021-04-05 61.30 61.30 61.30 61.30 0.0M
2021-04-01 57.90 58.40 57.90 58.40 0.0M
2021-03-31 53.00 55.65 51.90 55.65 0.0M
2021-03-30 56.30 56.30 52.65 53.00 0.0M
2021-03-26 58.90 59.00 55.00 55.00 0.0M
2021-03-25 58.55 60.75 57.45 57.85 0.1M
2021-03-24 63.50 63.50 59.10 60.45 0.1M
2021-03-23 59.85 61.30 58.40 61.30 0.1M
2021-03-22 56.00 58.40 56.00 58.40 0.0M
2021-03-19 52.50 55.65 50.35 55.65 0.1M
2021-03-18 51.95 54.40 51.95 53.00 0.1M
2021-03-17 51.05 52.65 49.10 51.95 0.1M
2021-03-16 52.20 52.25 49.75 50.15 0.0M
2021-03-15 53.40 53.40 51.10 51.45 0.0M
2021-03-12 54.30 55.70 51.25 53.60 0.3M
2021-03-10 52.65 55.45 51.50 53.20 0.0M
2021-03-09 55.80 56.00 52.00 53.15 0.0M
2021-03-08 55.95 58.40 53.10 53.50 0.0M
2021-03-05 54.05 57.10 54.00 55.65 0.0M
2021-03-04 56.05 56.85 54.70 55.45 0.1M
2021-03-03 62.00 62.00 57.55 57.55 0.1M
2021-03-02 60.00 61.70 56.00 60.55 0.2M
2021-03-01 58.85 58.85 57.05 58.80 0.1M
2021-02-26 55.80 56.05 52.05 56.05 0.2M
2021-02-25 53.40 53.40 53.35 53.40 0.0M
2021-02-24 50.00 50.90 50.00 50.90 0.0M
2021-02-23 48.35 48.50 46.15 48.50 0.0M
2021-02-22 46.00 46.20 43.60 46.20 0.0M
2021-02-19 43.80 44.35 43.10 44.00 0.1M
2021-02-18 41.30 42.25 41.30 42.25 0.0M
2021-02-17 41.60 41.60 40.15 40.25 0.0M
2021-02-16 42.50 42.50 40.60 41.75 0.0M
2021-02-15 41.95 43.35 40.75 41.45 0.0M
2021-02-12 40.55 42.75 39.65 42.15 0.1M
2021-02-11 41.85 43.90 41.65 41.70 0.0M
2021-02-10 43.60 43.95 42.60 43.50 0.0M
2021-02-09 42.55 43.75 42.15 42.35 0.0M
2021-02-08 45.55 46.80 43.50 43.85 0.1M
2021-02-05 49.90 50.25 45.60 45.65 0.1M
2021-02-04 48.90 50.35 47.50 48.00 0.0M
2021-02-03 51.45 52.25 48.05 48.90 0.1M
2021-02-02 50.25 50.25 45.55 50.25 0.4M
2021-02-01 47.90 47.90 47.90 47.90 0.0M
2021-01-29 45.65 45.65 45.65 45.65 0.0M
2021-01-28 42.00 43.50 41.50 43.50 0.1M
2021-01-27 41.45 41.45 37.55 41.45 0.4M
2021-01-25 39.50 39.50 39.50 39.50 0.0M
2021-01-22 37.65 37.65 37.65 37.65 0.0M
2021-01-21 35.90 35.90 35.90 35.90 0.0M
2021-01-20 32.70 34.20 32.70 34.20 0.0M
2021-01-19 31.95 32.60 30.90 32.60 0.0M
2021-01-18 32.10 32.40 30.80 31.05 0.0M
2021-01-15 34.40 34.40 31.75 32.05 0.0M
2021-01-14 31.35 33.40 31.20 33.00 0.0M
2021-01-13 33.00 33.25 31.50 32.20 0.1M
2021-01-12 34.25 34.25 31.60 32.05 0.1M
2021-01-11 35.00 35.85 33.25 33.25 0.0M
2021-01-08 35.05 37.15 34.25 35.00 0.0M
2021-01-07 35.85 35.90 34.95 35.90 0.0M
2021-01-06 36.45 36.50 33.60 34.20 0.1M
2021-01-05 34.80 34.80 34.80 34.80 0.0M
2021-01-04 32.05 33.15 31.25 33.15 0.1M
2021-01-01 31.40 31.75 30.95 31.60 0.0M