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
2023-12-29 392.95 419.90 390.50 416.55 0.3M
2023-12-28 387.95 394.60 383.00 390.75 0.0M
2023-12-27 387.95 392.50 383.25 385.35 0.0M
2023-12-26 387.95 389.85 383.00 384.50 0.0M
2023-12-22 393.80 401.70 385.35 387.95 0.0M
2023-12-21 376.00 397.00 373.05 390.90 0.1M
2023-12-20 395.20 401.20 375.60 377.70 0.1M
2023-12-19 398.05 406.20 392.00 395.20 0.0M
2023-12-18 410.50 410.85 394.25 396.80 0.0M
2023-12-15 410.00 411.90 400.00 407.80 0.0M
2023-12-14 408.00 414.50 403.95 409.25 0.1M
2023-12-13 409.00 410.20 402.00 405.20 0.1M
2023-12-12 411.90 416.90 403.95 407.35 0.1M
2023-12-11 402.50 415.00 396.50 410.15 0.1M
2023-12-08 397.95 406.95 393.70 397.90 0.1M
2023-12-07 387.90 396.00 382.55 393.65 0.0M
2023-12-06 388.30 390.00 381.75 384.85 0.0M
2023-12-05 393.95 396.95 383.80 384.45 0.0M
2023-12-04 405.00 405.00 387.05 391.35 0.1M
2023-12-01 389.00 393.95 386.60 391.80 0.0M
2023-11-30 398.95 399.00 383.70 386.00 0.0M
2023-11-29 394.90 395.90 381.00 390.95 0.0M
2023-11-28 380.50 396.95 373.00 393.05 0.1M
2023-11-24 386.50 387.90 380.00 380.50 0.0M
2023-11-23 389.85 392.35 382.50 383.60 0.0M
2023-11-22 394.95 396.00 381.70 384.80 0.0M
2023-11-21 379.10 402.85 379.10 391.50 0.1M
2023-11-20 390.00 393.95 380.50 383.20 0.0M
2023-11-17 400.80 400.80 387.65 393.10 0.0M
2023-11-16 384.00 405.00 383.95 397.55 0.1M
2023-11-15 373.95 384.85 368.10 382.30 0.1M
2023-11-13 371.05 373.20 365.05 367.85 0.0M
2023-11-12 368.80 375.40 368.80 373.00 0.0M
2023-11-10 369.55 376.55 362.60 364.15 0.1M
2023-11-09 373.00 378.65 369.55 372.80 0.0M
2023-11-08 379.50 379.50 366.00 374.80 0.1M
2023-11-07 374.50 378.10 373.00 375.90 0.0M
2023-11-06 377.70 382.60 373.00 375.35 0.0M
2023-11-03 378.20 384.35 373.50 377.70 0.1M
2023-11-02 367.00 378.35 367.00 374.10 0.1M
2023-11-01 380.75 382.00 361.80 364.25 0.0M
2023-10-31 377.20 381.75 376.50 378.30 0.0M
2023-10-30 396.55 398.30 374.60 376.10 0.1M
2023-10-27 383.00 399.75 381.20 396.55 0.1M
2023-10-26 381.00 382.90 366.00 380.70 0.1M
2023-10-25 396.95 396.95 366.60 381.35 0.1M
2023-10-23 400.00 400.00 375.00 386.90 0.2M
2023-10-20 418.00 418.90 391.35 393.80 0.1M
2023-10-19 424.35 456.00 410.05 412.75 0.9M
2023-10-18 445.00 445.25 427.15 429.65 0.1M
2023-10-17 447.00 454.45 432.55 443.25 0.1M
2023-10-16 433.80 444.00 433.80 442.05 0.0M
2023-10-13 439.05 443.80 431.60 435.15 0.0M
2023-10-12 441.95 445.60 436.55 440.75 0.0M
2023-10-11 443.00 446.80 438.15 440.30 0.0M
2023-10-10 430.60 444.40 430.00 440.05 0.1M
2023-10-09 425.90 437.00 423.20 430.60 0.0M
2023-10-06 432.60 439.50 430.60 435.40 0.0M
2023-10-05 428.00 437.85 425.10 436.05 0.0M
2023-10-04 436.25 441.50 424.55 426.75 0.0M
2023-10-03 448.95 448.95 431.00 440.45 0.0M
2023-09-29 453.00 454.35 444.80 449.40 0.0M
2023-09-28 447.00 456.00 439.75 450.85 0.1M
2023-09-27 458.50 460.45 441.60 447.30 0.1M
2023-09-26 456.25 470.00 451.00 458.50 0.1M
2023-09-25 448.90 474.00 446.60 453.10 0.2M
2023-09-22 444.75 452.90 443.60 446.60 0.1M
2023-09-21 435.50 442.85 433.05 440.60 0.0M
2023-09-20 437.60 448.90 434.10 439.65 0.1M
2023-09-18 441.00 441.00 433.30 438.20 0.0M
2023-09-15 427.00 443.90 421.25 440.05 0.1M
2023-09-14 427.00 431.90 420.00 423.10 0.0M
2023-09-13 429.50 435.00 409.00 426.85 0.1M
2023-09-12 433.40 441.95 393.60 426.95 0.2M
2023-09-11 442.20 450.20 427.10 432.10 0.1M
2023-09-08 436.10 447.00 431.10 440.55 0.1M
2023-09-07 430.00 435.20 427.85 431.20 0.0M
2023-09-06 427.05 437.90 424.80 429.95 0.1M
2023-09-05 424.00 430.70 422.00 429.00 0.0M
2023-09-04 434.00 434.90 420.00 421.40 0.1M
2023-09-01 446.95 446.95 425.05 428.20 0.1M
2023-08-31 440.00 443.80 433.30 436.05 0.0M
2023-08-30 455.00 455.00 432.05 437.95 0.1M
2023-08-29 457.35 462.80 448.00 450.00 0.1M
2023-08-28 436.05 458.00 436.05 452.95 0.1M
2023-08-25 433.00 437.80 430.00 434.65 0.0M
2023-08-24 436.50 442.00 430.00 431.35 0.0M
2023-08-23 443.75 445.60 430.05 433.10 0.0M
2023-08-22 432.95 443.75 428.05 438.85 0.1M
2023-08-21 422.50 436.95 421.20 428.90 0.0M
2023-08-18 431.95 431.95 416.05 425.00 0.1M
2023-08-17 428.50 436.40 424.30 431.95 0.0M
2023-08-16 416.00 442.00 416.00 425.60 0.1M
2023-08-14 434.05 436.70 414.15 417.40 0.1M
2023-08-11 447.70 447.70 432.70 434.70 0.0M
2023-08-10 448.00 450.00 440.00 443.30 0.0M
2023-08-09 443.95 455.50 438.00 445.90 0.1M
2023-08-08 440.00 444.95 436.50 441.25 0.0M
2023-08-07 443.70 445.50 430.00 435.95 0.1M
2023-08-04 442.75 448.90 434.10 438.30 0.1M
2023-08-03 436.70 444.95 433.70 440.45 0.1M
2023-08-02 448.70 451.00 428.00 437.05 0.1M
2023-08-01 451.90 459.45 437.60 446.50 0.1M
2023-07-31 462.70 473.95 444.00 448.00 0.2M
2023-07-28 469.40 477.00 456.25 459.90 0.1M
2023-07-27 469.70 477.70 465.10 467.25 0.1M
2023-07-26 461.80 475.00 461.20 467.30 0.1M
2023-07-25 469.05 483.00 455.25 464.00 0.2M
2023-07-24 457.00 478.50 447.00 469.05 0.4M
2023-07-21 446.00 459.90 440.65 446.75 0.2M
2023-07-20 470.15 470.15 447.10 449.60 0.3M
2023-07-19 475.00 485.90 461.55 472.60 1.0M
2023-07-18 417.20 492.00 388.20 469.85 4.5M
2023-07-17 411.80 425.95 407.30 413.80 0.2M
2023-07-14 390.00 410.35 388.00 407.40 0.1M
2023-07-13 402.00 403.00 387.00 387.90 0.1M
2023-07-12 390.95 398.40 383.05 393.75 0.1M
2023-07-11 380.00 396.00 380.00 385.60 0.1M
2023-07-10 410.85 412.00 378.00 381.05 0.2M
2023-07-07 412.00 416.45 404.90 408.25 0.1M
2023-07-06 414.00 422.00 406.30 407.85 0.1M
2023-07-05 424.00 436.50 408.65 413.55 0.5M
2023-07-04 384.70 417.80 377.25 413.95 0.5M
2023-07-03 375.10 389.95 375.00 381.85 0.1M
2023-06-30 382.50 383.00 371.10 372.60 0.0M
2023-06-28 384.00 384.00 369.90 377.25 0.0M
2023-06-27 376.75 384.95 373.15 377.75 0.1M
2023-06-26 368.00 377.90 358.65 372.90 0.1M
2023-06-23 365.00 365.60 357.65 363.75 0.0M
2023-06-22 364.35 375.60 356.50 364.50 0.0M
2023-06-21 366.45 369.70 361.20 362.10 0.0M
2023-06-20 372.50 372.50 362.40 364.10 0.0M
2023-06-19 369.90 374.80 360.45 367.15 0.0M
2023-06-16 350.00 375.60 344.05 364.05 0.1M
2023-06-15 362.90 362.90 347.00 347.90 0.0M
2023-06-14 353.05 363.00 353.05 361.10 0.0M
2023-06-13 360.60 360.60 355.00 356.40 0.0M
2023-06-12 363.95 363.95 351.10 356.55 0.0M
2023-06-09 360.70 364.80 355.15 362.70 0.0M
2023-06-08 360.50 369.00 351.40 357.20 0.0M
2023-06-07 356.65 362.80 354.00 360.65 0.0M
2023-06-06 366.50 366.50 351.25 357.35 0.0M
2023-06-05 370.00 376.65 361.60 363.20 0.1M
2023-06-02 357.20 370.00 357.20 368.55 0.0M
2023-06-01 367.90 370.00 356.25 359.65 0.0M
2023-05-31 360.90 365.95 355.10 363.90 0.0M
2023-05-30 359.70 361.95 355.00 357.55 0.0M
2023-05-29 355.70 366.00 352.00 357.10 0.0M
2023-05-26 348.00 370.00 344.75 354.90 0.1M
2023-05-25 351.50 351.50 343.60 346.50 0.0M
2023-05-24 352.90 352.90 344.00 348.10 0.0M
2023-05-23 354.25 354.25 348.00 349.55 0.0M
2023-05-22 356.00 356.00 343.80 351.20 0.0M
2023-05-19 359.00 360.00 345.55 350.60 0.0M
2023-05-18 357.35 358.90 352.15 353.90 0.0M
2023-05-17 353.00 359.00 350.50 357.35 0.0M
2023-05-16 359.00 361.30 348.00 349.55 0.0M
2023-05-15 354.85 360.00 354.05 357.20 0.0M
2023-05-12 361.45 362.00 354.05 354.85 0.0M
2023-05-11 368.60 369.95 360.00 360.10 0.0M
2023-05-10 362.50 370.90 353.00 366.70 0.1M
2023-05-09 346.70 398.90 342.60 362.50 0.4M
2023-05-08 334.70 351.00 331.10 346.70 0.0M
2023-05-05 334.00 338.30 329.00 332.20 0.0M
2023-05-04 328.20 336.00 324.95 332.65 0.0M
2023-05-03 328.30 332.70 328.10 329.60 0.0M
2023-05-02 328.05 334.50 328.00 329.95 0.0M
2023-04-28 317.95 332.80 310.35 329.35 0.0M
2023-04-27 313.25 320.00 313.25 315.05 0.0M
2023-04-26 320.55 320.55 313.00 315.05 0.0M
2023-04-25 323.40 323.40 319.70 320.55 0.0M
2023-04-24 328.35 328.35 320.00 321.20 0.0M
2023-04-21 324.50 328.70 321.35 326.40 0.0M
2023-04-20 328.00 331.00 324.15 326.20 0.0M
2023-04-19 335.00 335.00 326.00 326.20 0.0M
2023-04-18 341.05 341.05 325.00 330.50 0.0M
2023-04-17 339.95 342.00 330.05 339.95 0.0M
2023-04-13 328.00 340.00 328.00 336.95 0.0M
2023-04-12 328.55 336.95 326.05 331.85 0.0M
2023-04-11 318.10 332.00 318.10 325.40 0.1M
2023-04-10 299.00 324.00 299.00 319.95 0.1M
2023-04-06 292.10 305.00 290.00 301.05 0.0M
2023-04-05 284.95 294.40 277.55 289.20 0.1M
2023-04-03 284.85 284.85 267.10 277.85 0.1M
2023-03-31 268.05 282.55 266.10 268.15 0.0M
2023-03-29 285.70 285.70 262.10 266.60 0.1M
2023-03-28 281.15 286.30 277.55 284.25 0.0M
2023-03-27 307.60 307.60 283.60 286.35 0.0M
2023-03-24 309.00 310.05 295.00 301.55 0.0M
2023-03-23 313.20 313.20 305.25 306.30 0.0M
2023-03-22 305.55 314.45 305.55 309.50 0.0M
2023-03-21 314.00 314.00 306.00 307.75 0.0M
2023-03-20 317.00 317.00 309.00 310.30 0.0M
2023-03-17 315.35 322.60 311.20 312.90 0.0M
2023-03-16 320.45 326.25 305.30 313.50 0.1M
2023-03-15 325.00 328.00 321.10 325.80 0.0M
2023-03-14 318.45 325.00 315.15 321.70 0.0M
2023-03-13 324.10 327.05 314.05 320.40 0.0M
2023-03-10 329.00 329.00 320.00 325.35 0.0M
2023-03-09 323.25 329.65 319.60 326.90 0.0M
2023-03-08 322.00 323.30 320.00 322.45 0.0M
2023-03-06 321.00 326.75 319.00 321.00 0.0M
2023-03-03 315.00 327.70 314.10 325.45 0.0M
2023-03-02 327.70 327.70 313.05 314.40 0.0M
2023-03-01 325.00 335.00 322.10 324.85 0.0M
2023-02-28 317.00 327.90 309.05 326.55 0.0M
2023-02-27 328.95 328.95 310.25 312.60 0.0M
2023-02-24 316.90 329.65 315.65 327.85 0.0M
2023-02-23 309.00 316.90 308.45 313.80 0.0M
2023-02-22 319.80 320.00 307.65 309.40 0.0M
2023-02-21 327.50 327.80 315.65 317.40 0.0M
2023-02-20 325.15 331.85 320.00 324.35 0.0M
2023-02-17 327.10 332.20 323.35 328.45 0.0M
2023-02-16 326.20 329.00 323.60 327.85 0.0M
2023-02-15 329.70 334.95 324.00 326.10 0.0M
2023-02-14 344.80 345.55 327.90 329.80 0.0M
2023-02-13 351.60 353.15 342.05 343.45 0.0M
2023-02-10 350.00 353.05 348.05 351.60 0.0M
2023-02-09 346.00 353.00 343.00 348.50 0.0M
2023-02-08 352.35 354.90 346.00 346.60 0.0M
2023-02-07 345.00 351.90 331.00 349.40 0.1M
2023-02-06 343.50 345.00 335.00 340.45 0.0M
2023-02-03 334.00 345.45 304.95 343.50 0.1M
2023-02-02 315.20 328.90 308.60 324.75 0.1M
2023-02-01 358.85 358.85 315.10 319.30 0.1M
2023-01-31 342.80 353.00 335.05 350.85 0.0M
2023-01-30 339.40 345.85 325.00 339.40 0.1M
2023-01-27 351.40 351.40 335.10 337.55 0.0M
2023-01-25 366.90 366.90 339.50 348.00 0.1M
2023-01-24 365.60 371.25 361.20 363.90 0.0M
2023-01-23 374.90 375.85 366.90 368.80 0.0M
2023-01-20 383.65 384.95 360.35 368.80 0.1M
2023-01-19 368.75 387.95 366.80 378.15 0.1M
2023-01-18 374.50 380.00 364.20 365.70 0.0M
2023-01-17 389.95 389.95 370.00 375.45 0.0M
2023-01-16 378.20 387.60 356.65 380.90 0.1M
2023-01-13 390.00 399.00 378.50 381.25 0.2M
2023-01-12 385.00 393.10 374.95 389.50 0.1M
2023-01-11 371.75 399.90 370.05 381.55 0.1M
2023-01-10 374.10 379.95 370.10 371.80 0.0M
2023-01-09 373.00 386.15 373.00 377.50 0.1M
2023-01-06 369.60 372.80 363.40 371.35 0.0M
2023-01-05 365.00 371.00 358.95 368.60 0.1M
2023-01-04 364.45 369.00 352.00 361.40 0.0M
2023-01-03 362.90 367.10 362.00 364.30 0.0M
2023-01-02 348.10 367.00 342.00 361.50 0.1M