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
2022-12-30 346.00 362.90 346.00 348.50 0.1M
2022-12-29 347.75 356.85 339.00 345.15 0.0M
2022-12-28 355.00 363.55 341.15 347.70 0.1M
2022-12-27 342.00 358.00 337.40 350.30 0.1M
2022-12-26 322.90 343.00 319.55 337.35 0.0M
2022-12-23 335.05 348.00 316.95 320.10 0.1M
2022-12-22 327.10 343.85 321.00 331.05 0.1M
2022-12-21 333.75 335.10 325.25 327.10 0.0M
2022-12-20 337.00 337.00 334.00 334.90 0.0M
2022-12-19 330.00 337.35 327.05 333.55 0.0M
2022-12-16 344.90 349.10 325.90 329.65 0.0M
2022-12-15 365.30 365.30 339.20 343.55 0.0M
2022-12-14 356.60 372.00 353.50 361.70 0.0M
2022-12-13 359.65 362.95 352.05 358.55 0.0M
2022-12-12 341.70 359.70 339.50 354.95 0.1M
2022-12-09 346.50 347.95 335.80 341.25 0.0M
2022-12-08 343.00 347.00 341.00 343.20 0.0M
2022-12-07 342.00 345.55 340.00 342.25 0.0M
2022-12-06 346.60 346.60 342.00 343.05 0.0M
2022-12-05 340.00 347.90 336.60 344.80 0.0M
2022-12-02 343.50 343.50 337.70 340.25 0.0M
2022-12-01 342.35 348.80 340.00 342.15 0.0M
2022-11-30 338.95 343.60 336.15 339.35 0.0M
2022-11-29 343.90 349.00 333.00 337.00 0.0M
2022-11-28 342.00 345.95 341.05 342.45 0.0M
2022-11-25 345.70 345.70 340.40 342.85 0.0M
2022-11-24 340.55 345.00 336.30 342.90 0.0M
2022-11-23 346.00 346.00 333.00 342.60 0.0M
2022-11-22 346.00 348.45 343.00 344.25 0.0M
2022-11-21 350.85 350.85 342.50 345.95 0.0M
2022-11-18 347.00 351.05 340.90 345.65 0.0M
2022-11-17 344.50 349.00 342.50 344.00 0.0M
2022-11-16 341.40 345.50 338.10 344.50 0.0M
2022-11-15 344.20 346.90 339.00 343.65 0.0M
2022-11-14 353.05 353.05 343.05 344.20 0.0M
2022-11-11 354.00 356.75 348.10 351.15 0.0M
2022-11-10 354.35 356.00 348.15 353.35 0.0M
2022-11-09 350.00 357.50 349.00 354.35 0.0M
2022-11-07 355.00 358.30 346.00 352.50 0.0M
2022-11-04 345.60 353.00 343.00 349.95 0.0M
2022-11-03 354.90 357.00 342.00 343.10 0.0M
2022-11-02 346.70 358.00 345.60 356.15 0.0M
2022-11-01 345.45 358.95 341.10 347.35 0.1M
2022-10-31 364.30 364.30 344.00 346.90 0.0M
2022-10-28 379.00 380.50 356.25 360.75 0.0M
2022-10-27 389.00 391.00 376.50 378.35 0.0M
2022-10-25 387.95 389.00 382.60 387.15 0.0M
2022-10-24 381.45 391.00 370.00 386.15 0.0M
2022-10-21 385.00 385.00 371.05 377.15 0.0M
2022-10-20 390.75 396.25 381.00 382.80 0.0M
2022-10-19 395.90 401.00 387.05 392.25 0.1M
2022-10-18 382.05 399.60 382.05 394.40 0.2M
2022-10-17 380.10 389.00 379.55 386.70 0.1M
2022-10-14 385.65 391.00 378.90 381.15 0.0M
2022-10-13 388.20 389.95 380.45 382.80 0.0M
2022-10-12 380.50 394.70 372.80 390.45 0.1M
2022-10-11 391.00 391.00 379.15 380.60 0.0M
2022-10-10 378.45 397.95 376.00 389.65 0.1M
2022-10-07 382.90 390.75 381.00 384.20 0.0M
2022-10-06 373.95 384.25 372.55 379.30 0.0M
2022-10-04 365.25 372.60 365.25 370.95 0.0M
2022-10-03 355.10 369.75 353.00 362.00 0.1M
2022-09-30 351.00 364.00 346.70 360.60 0.0M
2022-09-29 347.00 353.15 335.55 351.65 0.1M
2022-09-28 334.00 347.00 331.15 343.90 0.0M
2022-09-27 338.15 343.85 331.00 335.10 0.0M
2022-09-26 346.00 349.00 331.90 336.10 0.1M
2022-09-23 376.55 381.00 353.00 356.50 0.1M
2022-09-22 372.90 379.65 365.00 376.55 0.1M
2022-09-21 381.95 384.45 370.05 372.45 0.1M
2022-09-20 383.05 390.80 375.50 379.30 0.0M
2022-09-19 384.00 395.05 371.05 378.00 0.1M
2022-09-16 386.50 398.85 371.25 384.00 0.1M
2022-09-15 398.00 401.35 378.75 383.95 0.1M
2022-09-14 380.00 398.00 369.45 394.85 0.1M
2022-09-13 399.00 405.00 385.00 389.35 0.1M
2022-09-12 399.00 407.00 396.00 398.45 0.1M
2022-09-09 390.00 403.40 388.00 390.95 0.1M
2022-09-08 382.60 392.50 380.75 388.65 0.1M
2022-09-07 385.90 391.50 375.90 378.30 0.1M
2022-09-06 399.00 400.40 377.00 387.40 0.2M
2022-09-05 360.05 393.00 359.00 383.00 0.2M
2022-09-02 364.00 365.90 351.00 357.70 0.1M
2022-09-01 357.80 367.90 351.50 360.30 0.1M
2022-08-30 360.00 364.70 351.45 357.10 0.1M
2022-08-29 344.50 364.00 325.05 358.50 0.1M
2022-08-26 356.60 361.85 349.15 351.80 0.1M
2022-08-25 339.40 367.10 338.15 354.55 0.3M
2022-08-24 332.50 345.00 330.90 335.55 0.2M
2022-08-23 314.95 339.75 305.30 330.00 0.1M
2022-08-22 323.00 326.80 315.00 316.20 0.1M
2022-08-19 330.00 339.00 315.70 320.90 0.1M
2022-08-18 332.30 337.80 325.25 327.00 0.0M
2022-08-17 326.15 339.95 326.15 331.40 0.0M
2022-08-16 336.90 341.40 326.75 331.15 0.1M
2022-08-12 327.45 335.00 323.60 333.30 0.1M
2022-08-11 340.15 341.40 324.50 328.65 0.1M
2022-08-10 319.50 337.80 318.05 335.85 0.3M
2022-08-08 319.30 321.45 315.00 317.65 0.0M
2022-08-05 313.40 328.00 312.00 319.30 0.2M
2022-08-04 307.20 314.70 306.25 310.75 0.1M
2022-08-03 310.90 311.00 304.00 305.60 0.0M
2022-08-02 299.60 315.45 299.60 308.25 0.1M
2022-08-01 302.50 307.55 296.55 304.45 0.0M
2022-07-29 303.25 306.00 297.00 299.00 0.0M
2022-07-28 302.75 309.00 299.65 300.20 0.0M
2022-07-27 294.90 306.00 291.60 302.75 0.0M
2022-07-26 299.50 304.35 290.55 294.15 0.0M
2022-07-25 303.25 308.00 293.00 304.00 0.0M
2022-07-22 312.85 312.85 301.70 303.25 0.0M
2022-07-21 310.65 316.10 306.20 309.65 0.0M
2022-07-20 308.00 314.70 301.00 310.65 0.1M
2022-07-19 297.50 316.50 297.50 305.30 0.1M
2022-07-18 326.95 328.00 298.00 302.00 0.3M
2022-07-15 307.80 323.95 298.55 317.10 0.1M
2022-07-14 304.90 314.00 300.35 305.10 0.1M
2022-07-13 298.50 310.00 294.55 302.05 0.0M
2022-07-12 300.00 319.75 289.65 293.40 0.3M
2022-07-11 271.50 305.00 271.50 300.70 0.2M
2022-07-08 259.50 281.40 258.50 279.90 0.1M
2022-07-07 258.00 261.00 249.90 257.50 0.0M
2022-07-06 259.75 259.75 251.80 255.55 0.0M
2022-07-05 253.95 258.90 249.45 255.75 0.0M
2022-07-04 251.65 252.55 245.90 250.30 0.0M
2022-07-01 247.60 258.00 240.30 246.05 0.0M
2022-06-30 263.00 264.50 248.10 253.45 0.0M
2022-06-29 263.90 265.00 256.05 259.40 0.0M
2022-06-28 264.90 268.00 257.00 265.15 0.0M
2022-06-27 264.50 267.00 258.00 262.45 0.0M
2022-06-24 255.55 260.60 252.00 258.20 0.0M
2022-06-23 247.40 255.05 244.90 252.70 0.0M
2022-06-22 249.95 252.00 241.05 247.35 0.0M
2022-06-21 237.90 248.85 229.50 245.65 0.0M
2022-06-20 257.70 260.00 231.95 232.60 0.1M
2022-06-17 269.90 269.90 252.80 257.70 0.0M
2022-06-16 287.00 287.00 264.40 265.45 0.0M
2022-06-15 273.30 279.75 270.05 277.60 0.0M
2022-06-14 272.90 276.00 267.10 270.45 0.0M
2022-06-13 271.00 277.00 266.40 268.30 0.0M
2022-06-10 284.90 287.65 275.15 281.20 0.0M
2022-06-09 292.00 292.00 283.85 286.35 0.0M
2022-06-08 284.20 289.00 277.95 286.70 0.1M
2022-06-07 285.95 286.95 278.35 284.20 0.0M
2022-06-06 278.50 287.05 272.65 283.85 0.0M
2022-06-03 289.90 292.70 277.25 278.60 0.0M
2022-06-02 286.00 297.05 281.50 285.95 0.1M
2022-06-01 262.00 287.95 262.00 283.35 0.1M
2022-05-31 267.80 267.80 260.00 261.80 0.0M
2022-05-30 260.40 272.00 255.55 262.35 0.0M
2022-05-27 265.00 268.00 261.00 261.50 0.0M
2022-05-26 259.90 273.00 243.70 259.60 0.0M
2022-05-25 272.00 278.45 255.00 257.80 0.1M
2022-05-24 275.75 281.65 270.65 274.65 0.0M
2022-05-23 298.05 298.05 270.10 276.10 0.0M
2022-05-20 276.85 291.90 270.00 289.75 0.2M
2022-05-19 266.00 271.65 266.00 267.20 0.0M
2022-05-18 275.00 277.45 270.25 274.10 0.0M
2022-05-17 268.90 279.10 265.70 273.35 0.0M
2022-05-16 270.00 276.70 262.00 268.25 0.0M
2022-05-13 276.00 282.70 265.00 269.95 0.1M
2022-05-12 277.75 283.00 262.40 269.90 0.1M
2022-05-11 282.05 286.00 252.25 276.50 0.1M
2022-05-10 290.00 298.70 261.60 276.50 0.2M
2022-05-09 256.60 290.80 252.95 284.35 0.3M
2022-05-06 269.70 269.70 260.00 264.40 0.1M
2022-05-05 281.45 281.50 262.65 271.45 0.2M
2022-05-04 304.90 306.70 275.10 283.50 0.1M
2022-05-02 305.05 305.05 290.45 302.60 0.1M
2022-04-29 305.95 309.00 298.45 307.10 0.1M
2022-04-28 296.00 302.80 290.30 301.15 0.1M
2022-04-27 306.70 311.00 290.25 294.00 0.1M
2022-04-26 304.50 312.00 302.00 307.30 0.1M
2022-04-25 300.00 313.95 292.85 303.95 0.2M
2022-04-22 299.00 308.50 297.90 302.80 0.1M
2022-04-21 304.75 308.70 296.90 303.95 0.1M
2022-04-20 293.50 304.95 290.25 302.70 0.1M
2022-04-19 294.50 309.00 291.00 294.60 0.5M
2022-04-18 272.05 295.90 269.00 289.15 0.4M
2022-04-13 266.85 281.00 263.10 277.75 0.2M
2022-04-12 268.00 272.00 259.95 265.15 0.1M
2022-04-11 270.20 280.80 262.00 266.25 0.1M
2022-04-08 277.00 281.55 268.00 270.20 0.1M
2022-04-07 284.90 288.75 263.35 275.30 0.2M
2022-04-06 285.05 294.90 276.80 282.70 0.3M
2022-04-05 266.00 289.15 266.00 287.80 0.3M
2022-04-04 264.35 276.05 253.35 262.90 0.1M
2022-04-01 264.70 272.00 261.85 264.35 0.1M
2022-03-31 270.00 275.20 261.00 266.20 0.1M
2022-03-30 260.00 271.80 254.00 268.60 0.2M
2022-03-29 264.90 267.70 251.05 257.40 0.1M
2022-03-28 260.30 272.00 255.10 260.35 0.1M
2022-03-25 284.70 284.90 254.70 260.30 0.3M
2022-03-24 249.90 284.00 249.90 279.00 0.6M
2022-03-23 268.70 298.45 249.35 254.30 2.3M
2022-03-22 220.00 259.25 213.40 259.25 0.7M
2022-03-21 205.00 218.75 204.50 216.05 0.2M
2022-03-17 198.00 207.35 195.45 204.95 0.1M
2022-03-16 199.20 203.00 195.25 196.45 0.0M
2022-03-15 204.00 204.85 193.00 194.90 0.0M
2022-03-14 207.00 208.00 195.00 199.35 0.0M
2022-03-11 207.85 208.35 200.70 203.10 0.0M
2022-03-10 205.10 210.00 200.60 204.55 0.1M
2022-03-09 204.20 210.90 201.05 204.65 0.1M
2022-03-08 195.00 210.30 193.25 200.35 0.1M
2022-03-07 205.30 208.00 188.75 192.85 0.1M
2022-03-04 218.00 219.80 210.60 214.20 0.1M
2022-03-03 212.40 222.90 210.05 221.65 0.2M
2022-03-02 201.25 211.00 201.25 210.05 0.1M
2022-02-28 205.45 212.00 197.45 202.95 0.2M
2022-02-25 180.00 208.00 180.00 202.80 0.2M
2022-02-24 184.95 187.00 174.00 177.40 0.1M
2022-02-23 193.70 193.70 184.00 186.95 0.0M
2022-02-22 185.10 191.30 180.85 187.95 0.1M
2022-02-21 196.80 200.85 191.55 193.90 0.0M
2022-02-18 201.80 208.00 200.00 203.40 0.0M
2022-02-17 206.10 211.50 202.00 204.20 0.0M
2022-02-16 213.95 214.40 201.20 204.80 0.0M
2022-02-15 207.10 216.80 205.10 211.05 0.1M
2022-02-14 212.20 218.00 205.85 210.00 0.1M
2022-02-11 220.00 225.00 207.75 221.50 0.1M
2022-02-10 222.85 223.05 217.75 220.95 0.0M
2022-02-09 222.90 229.35 215.00 219.50 0.2M
2022-02-08 215.70 224.45 212.15 219.10 0.1M
2022-02-07 209.90 218.00 198.30 214.95 0.2M
2022-02-04 199.15 207.20 194.60 207.20 0.1M
2022-02-03 200.00 201.25 195.40 197.35 0.0M
2022-02-02 193.50 197.85 192.15 193.25 0.0M
2022-02-01 187.95 194.00 186.50 191.65 0.0M
2022-01-31 185.25 189.90 183.10 186.50 0.0M
2022-01-28 184.85 190.70 182.00 185.20 0.0M
2022-01-27 186.80 189.00 179.35 181.65 0.0M
2022-01-25 184.10 190.30 177.65 186.75 0.0M
2022-01-24 195.00 195.00 181.80 184.10 0.0M
2022-01-21 197.00 197.00 188.55 191.35 0.0M
2022-01-20 203.85 203.85 196.00 197.00 0.0M
2022-01-19 199.95 203.25 196.10 198.80 0.0M
2022-01-18 212.85 212.85 198.55 200.45 0.0M
2022-01-17 205.00 214.00 204.85 209.00 0.0M
2022-01-14 207.00 208.00 201.50 204.80 0.0M
2022-01-13 211.80 212.60 202.30 204.55 0.0M
2022-01-12 212.05 215.95 204.20 209.35 0.1M
2022-01-11 224.90 228.00 210.95 211.50 0.2M
2022-01-10 218.85 225.40 216.00 222.05 0.1M
2022-01-07 218.50 223.00 211.60 216.55 0.1M
2022-01-06 208.10 221.00 208.10 216.95 0.1M
2022-01-05 215.00 220.00 214.90 216.05 0.0M
2022-01-04 219.00 224.00 215.25 218.65 0.1M
2022-01-03 210.65 218.00 210.05 216.05 0.1M