Ganges Securities Historical Price Chart

Ganges Securities Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025₹150.22+0.36%₹156.00₹156.00₹147.004.5K
Oct 1, 2025₹149.68+1.41%₹148.15₹153.75₹146.512.4K
Sep 30, 2025₹147.60+0.81%₹147.99₹150.50₹147.001.6K
Sep 29, 2025₹146.41-1.44%₹151.00₹152.00₹146.00937
Sep 26, 2025₹148.55-1.32%₹148.26₹153.00₹146.5021.8K
Sep 25, 2025₹150.53-0.59%₹152.51₹154.00₹148.505.3K
Sep 24, 2025₹151.42-0.60%₹152.71₹156.72₹150.517.6K
Sep 23, 2025₹152.34+0.44%₹155.01₹160.01₹151.503.3K
Sep 22, 2025₹151.68-1.25%₹157.00₹157.00₹151.111.7K
Sep 19, 2025₹153.60-0.43%₹155.01₹157.99₹151.051.6K
Sep 18, 2025₹154.27-0.62%₹156.00₹158.99₹154.011.6K
Sep 17, 2025₹155.23+0.42%₹159.87₹160.99₹154.955.0K
Sep 16, 2025₹154.58-0.46%₹157.99₹159.00₹154.023.6K
Sep 15, 2025₹155.29-0.61%₹157.99₹158.00₹152.504.5K
Sep 12, 2025₹156.25-1.05%₹165.00₹165.00₹154.443.3K
Sep 11, 2025₹157.91-0.36%₹157.31₹161.93₹156.015.9K
Sep 10, 2025₹158.48-2.05%₹168.50₹168.50₹158.001.8K
Sep 9, 2025₹161.80+0.97%₹163.24₹164.00₹160.252.6K
Sep 8, 2025₹160.25+2.08%₹169.99₹169.99₹155.205.4K
Sep 5, 2025₹156.99+0.06%₹156.49₹160.49₹155.01727
Sep 4, 2025₹156.90-1.33%₹161.00₹163.51₹155.054.0K
Sep 3, 2025₹159.01-0.41%₹157.71₹163.00₹157.701.9K
Sep 2, 2025₹159.66+1.33%₹162.70₹162.70₹158.252.0K
Sep 1, 2025₹157.56-1.36%₹161.28₹161.28₹156.221.8K
Aug 29, 2025₹159.74-0.62%₹164.39₹164.39₹155.00966
Aug 28, 2025₹160.73-0.67%₹163.82₹168.41₹158.301.4K
Aug 27, 2025₹161.820.00%₹161.82₹161.82₹161.82N/A
Aug 26, 2025₹161.82-2.05%₹164.27₹170.10₹156.804.0K
Aug 25, 2025₹165.21-1.95%₹166.21₹167.99₹162.15672
Aug 22, 2025₹168.49-0.75%₹167.62₹171.90₹167.51764
Aug 21, 2025₹169.77+1.74%₹178.00₹178.00₹165.614.1K
Aug 20, 2025₹166.86-0.93%₹170.39₹170.39₹164.0510.1K
Aug 19, 2025₹168.43-0.59%₹169.71₹170.39₹167.12517
Aug 18, 2025₹169.43+0.79%₹168.00₹170.00₹164.022.5K
Aug 14, 2025₹168.10+3.14%₹161.30₹170.79₹161.307.2K
Aug 13, 2025₹162.99+7.05%₹152.27₹168.80₹151.804.3K
Aug 12, 2025₹152.26-0.80%₹158.27₹158.40₹151.211.5K
Aug 11, 2025₹153.49-1.53%₹158.67₹159.24₹149.622.8K
Aug 8, 2025₹155.87+0.28%₹157.00₹161.68₹153.202.7K
Aug 7, 2025₹155.44-1.77%₹156.01₹162.80₹155.002.2K
Aug 6, 2025₹158.24+0.34%₹157.93₹164.90₹153.204.8K
Aug 5, 2025₹157.71+1.18%₹159.56₹164.90₹155.60777
Aug 4, 2025₹155.87-1.32%₹159.00₹162.98₹154.003.8K
Aug 1, 2025₹157.95+0.20%₹157.65₹170.97₹154.252.4K
Jul 31, 2025₹157.64+0.61%₹157.82₹159.20₹156.00497
Jul 30, 2025₹156.68-0.98%₹157.02₹164.03₹155.054.0K
Jul 29, 2025₹158.23+0.43%₹158.66₹161.00₹156.50482
Jul 28, 2025₹157.56-2.68%₹163.34₹163.78₹155.21465
Jul 25, 2025₹161.90-2.85%₹165.65₹166.85₹158.002.5K
Jul 24, 2025₹166.65-0.06%₹167.28₹169.10₹163.003.2K
Jul 23, 2025₹166.75+4.28%₹160.14₹174.00₹158.913.9K
Jul 22, 2025₹159.90-1.00%₹165.07₹165.07₹158.002.7K
Jul 21, 2025₹161.52-1.02%₹166.13₹166.80₹160.321.6K
Jul 18, 2025₹163.19-0.27%₹165.01₹166.18₹162.621.2K
Jul 17, 2025₹163.63+0.32%₹166.92₹166.92₹162.511.6K
Jul 16, 2025₹163.10+0.21%₹167.47₹167.90₹162.004.1K
Jul 15, 2025₹162.76-1.08%₹167.42₹169.58₹160.001.9K
Jul 14, 2025₹164.53-1.66%₹170.00₹170.00₹162.201.1K
Jul 11, 2025₹167.30-0.10%₹167.00₹169.93₹163.053.9K
Jul 10, 2025₹167.47+0.27%₹169.22₹176.00₹165.5013.1K
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹150.22+1.12%₹151.00₹156.00₹146.009.5K
Sep 22, 2025₹148.55-3.29%₹157.00₹160.01₹146.5039.6K
Sep 15, 2025₹153.60-1.70%₹157.99₹160.99₹151.0516.3K
Sep 8, 2025₹156.25-0.47%₹169.99₹169.99₹154.4419.1K
Sep 1, 2025₹156.99-1.72%₹161.28₹163.51₹155.0110.5K
Aug 25, 2025₹159.74-5.19%₹166.21₹170.10₹155.007.0K
Aug 18, 2025₹168.49+0.23%₹168.00₹178.00₹164.0218.0K
Aug 11, 2025₹168.10+7.85%₹158.67₹170.79₹149.6215.8K
Aug 4, 2025₹155.87-1.32%₹159.00₹164.90₹153.2014.3K
Jul 28, 2025₹157.95-2.44%₹163.34₹170.97₹154.257.8K
Jul 21, 2025₹161.90-0.79%₹166.13₹174.00₹158.0013.9K
Jul 14, 2025₹163.19-2.46%₹170.00₹170.00₹160.009.8K
Jul 7, 2025₹167.30-0.07%₹168.00₹176.00₹163.0525.5K
Jun 30, 2025₹167.41+0.39%₹174.89₹174.90₹165.1421.0K
Jun 23, 2025₹166.76-1.12%₹161.70₹173.50₹158.3015.9K
Jun 16, 2025₹168.65-3.65%₹173.00₹180.00₹163.0253.0K
Jun 9, 2025₹175.04+11.79%₹164.00₹191.00₹157.5082.1K
Jun 2, 2025₹156.58-2.37%₹164.00₹164.00₹153.9011.0K
May 26, 2025₹160.38+0.23%₹165.00₹165.00₹155.6611.3K
May 19, 2025₹160.01-0.26%₹160.50₹164.99₹157.0520.1K
May 12, 2025₹160.42+12.81%₹148.19₹164.00₹146.9041.8K
May 5, 2025₹142.20-4.10%₹145.54₹155.00₹136.5920.3K
Apr 28, 2025₹148.28-4.09%₹152.79₹155.54₹142.5013.7K
Apr 21, 2025₹154.61+2.74%₹157.00₹164.71₹149.0169.3K
Apr 14, 2025₹150.49+4.28%₹144.31₹153.58₹144.3115.5K
Apr 7, 2025₹144.31-2.33%₹140.00₹148.00₹135.0016.7K
Mar 31, 2025₹147.75+6.21%₹138.99₹156.00₹138.9941.9K
Mar 24, 2025₹139.11-4.66%₹148.90₹151.91₹136.1166.3K
Mar 17, 2025₹145.91+8.03%₹133.86₹145.96₹128.3532.7K
Mar 10, 2025₹135.07-6.51%₹150.02₹150.02₹132.0015.0K
Mar 3, 2025₹144.47+12.81%₹135.95₹152.00₹125.0080.6K
Feb 24, 2025₹128.07-12.94%₹147.10₹147.10₹126.3238.1K
Feb 17, 2025₹147.10-2.21%₹148.40₹155.00₹138.7838.5K
Feb 10, 2025₹150.42-11.92%₹167.10₹171.90₹148.9670.7K
Feb 3, 2025₹170.78+2.21%₹169.26₹177.00₹163.5040.9K
Jan 27, 2025₹167.08-4.19%₹165.30₹182.52₹160.5260.3K
Jan 20, 2025₹174.38-7.00%₹190.30₹190.51₹170.5642.2K
Jan 13, 2025₹187.50+3.54%₹180.00₹191.80₹170.2030.7K
Jan 6, 2025₹181.09-11.08%₹204.01₹214.00₹180.0186.1K
Dec 30, 2024₹203.65+2.39%₹196.30₹207.90₹195.0029.6K
Dec 23, 2024₹198.89+0.64%₹195.00₹218.00₹193.00112.7K
Dec 16, 2024₹197.63-4.00%₹209.99₹215.61₹194.0040.5K
Dec 9, 2024₹205.87-1.78%₹209.02₹214.49₹202.1049.1K
Dec 2, 2024₹209.61-2.41%₹219.00₹227.80₹204.6081.0K
Nov 25, 2024₹214.79+6.63%₹204.45₹220.81₹201.11155.8K
Nov 18, 2024₹201.43+5.43%₹188.05₹214.50₹188.05131.0K
Nov 11, 2024₹191.05-0.44%₹192.80₹220.00₹188.26216.5K
Nov 4, 2024₹191.89-0.63%₹191.00₹196.00₹185.4987.2K
Oct 28, 2024₹193.10+12.44%₹167.50₹196.45₹166.01101.6K
Oct 21, 2024₹171.73-10.44%₹194.90₹230.08₹170.10767.3K
Oct 14, 2024₹191.74+16.23%₹165.72₹195.00₹165.67218.6K
Oct 7, 2024₹164.97-1.73%₹173.65₹173.99₹153.00147.2K
Sep 30, 2024₹167.87-1.24%₹170.85₹180.00₹165.80125.2K
Sep 23, 2024₹169.98+1.64%₹167.45₹180.80₹167.23112.1K
Sep 16, 2024₹167.23-5.11%₹174.60₹182.35₹165.0072.1K
Sep 9, 2024₹176.24-2.38%₹181.50₹186.00₹171.8069.7K
Sep 2, 2024₹180.54-2.39%₹185.90₹189.29₹179.2063.2K
Aug 26, 2024₹184.96+3.96%₹177.20₹202.00₹177.20215.7K
Aug 19, 2024₹177.91+7.17%₹166.90₹183.00₹165.1092.5K
Aug 12, 2024₹166.01-4.77%₹174.93₹177.47₹163.5240.4K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹150.22+1.78%₹148.15₹156.00₹146.516.9K
Sep 1, 2025₹147.60-7.60%₹161.28₹169.99₹146.0088.1K
Aug 1, 2025₹159.74+1.33%₹157.65₹178.00₹149.6257.5K
Jul 1, 2025₹157.64-7.92%₹170.39₹176.00₹155.0571.9K
Jun 1, 2025₹171.19+6.74%₹164.00₹191.00₹153.90165.8K
May 1, 2025₹160.38+8.95%₹145.06₹165.00₹136.5994.0K
Apr 1, 2025₹147.20+5.82%₹138.99₹164.71₹135.00156.7K
Mar 1, 2025₹139.11+8.62%₹135.95₹152.00₹125.00194.7K
Feb 1, 2025₹128.07-25.00%₹174.05₹177.00₹126.32196.2K
Jan 1, 2025₹170.77-15.48%₹206.90₹214.00₹160.52232.8K
Dec 1, 2024₹202.05-5.93%₹219.00₹227.80₹193.00291.5K
Nov 1, 2024₹214.79+17.21%₹183.00₹220.81₹182.99610.9K
Oct 1, 2024₹183.26+9.72%₹166.94₹230.08₹153.001.3M
Sep 1, 2024₹167.02-9.70%₹185.90₹189.29₹165.00336.5K
Aug 1, 2024₹184.96+12.90%₹163.81₹202.00₹162.00541.5K
Jul 1, 2024₹163.83-4.01%₹171.60₹189.00₹157.21372.5K
Jun 1, 2024₹170.68+16.43%₹151.00₹186.73₹126.10540.7K
May 1, 2024₹146.60-5.51%₹156.95₹175.80₹145.052.0M
Apr 1, 2024₹155.15+35.15%₹115.50₹169.00₹115.501.6M
Mar 1, 2024₹114.80-9.03%₹126.20₹153.00₹111.101.1M
Feb 1, 2024₹126.20-2.28%₹128.15₹145.95₹121.40419.2K
Jan 1, 2024₹129.15+4.11%₹124.10₹134.00₹118.10296.7K
Dec 1, 2023₹124.05-4.10%₹135.00₹135.00₹121.60307.2K
Nov 1, 2023₹129.35+8.93%₹117.75₹141.80₹115.35598.6K
Oct 1, 2023₹118.75-1.57%₹122.20₹128.45₹108.35398.2K
Sep 1, 2023₹120.65+4.78%₹116.20₹135.00₹115.00558.8K
Aug 1, 2023₹115.15-2.00%₹116.80₹124.00₹110.95195.0K
Jul 1, 2023₹117.50+5.76%₹110.45₹142.90₹106.30792.5K
Jun 1, 2023₹111.10+6.83%₹105.10₹128.75₹101.55221.0K
May 1, 2023₹104.00-2.76%₹107.00₹121.90₹102.10113.8K
Apr 1, 2023₹106.95+13.23%₹95.00₹117.30₹95.00117.8K
Mar 1, 2023₹94.45-14.60%₹110.65₹112.80₹86.00211.1K
Feb 1, 2023₹110.60-8.75%₹121.30₹122.90₹100.50119.7K
Jan 1, 2023₹121.20-1.90%₹125.65₹128.80₹115.30158.8K
Dec 1, 2022₹123.55+13.19%₹110.55₹136.00₹109.05795.8K
Nov 1, 2022₹109.15+4.50%₹105.00₹126.05₹101.15330.0K
Oct 1, 2022₹104.45-4.83%₹109.90₹111.80₹100.8065.7K
Sep 1, 2022₹109.75-0.54%₹110.35₹120.10₹101.30124.2K
Aug 1, 2022₹110.35-1.25%₹110.15₹122.10₹104.3070.7K
Jul 1, 2022₹111.75+4.00%₹107.95₹126.70₹103.5594.1K
Jun 1, 2022₹107.45-12.18%₹124.60₹141.75₹97.20213.8K
May 1, 2022₹122.35-4.30%₹129.65₹130.90₹97.70172.0K
Apr 1, 2022₹127.85-3.94%₹134.05₹153.00₹123.25417.8K
Mar 1, 2022₹133.10+32.44%₹102.00₹143.50₹93.351.1M
Feb 1, 2022₹100.50+13.56%₹90.15₹119.15₹88.101.3M
Jan 1, 2022₹88.50-2.69%₹91.45₹97.00₹83.45152.9K
Dec 1, 2021₹90.95+12.70%₹83.85₹99.90₹77.20113.7K
Nov 1, 2021₹80.70-3.64%₹87.40₹94.10₹79.2546.0K
Oct 1, 2021₹83.75-6.69%₹89.20₹96.00₹81.30164.7K
Sep 1, 2021₹89.75+0.62%₹87.45₹95.00₹84.60340.4K
Aug 1, 2021₹89.20-4.45%₹93.05₹98.00₹73.35393.1K
Jul 1, 2021₹93.35+8.04%₹85.10₹101.95₹78.351.2M
Jun 1, 2021₹86.40+24.86%₹72.00₹95.90₹68.001.1M
May 1, 2021₹69.20+9.41%₹62.80₹82.10₹62.70419.0K
Apr 1, 2021₹63.25+7.20%₹63.00₹64.00₹51.3067.3K
Mar 1, 2021₹59.00-5.07%₹62.00₹65.95₹52.0064.5K
Feb 1, 2021₹62.15+11.78%₹54.50₹77.50₹54.25323.6K
Jan 1, 2021₹55.60-8.10%₹61.00₹66.00₹50.30137.3K
Dec 1, 2020₹60.50+30.39%₹46.40₹69.50₹45.10488.6K
Nov 1, 2020₹46.40+15.57%₹39.35₹47.20₹36.0061.4K
DateCloseChange %OpenHighLowVolume
2025₹150.22-25.65%₹206.90₹214.00₹125.001.3M
2024₹202.05+62.88%₹124.10₹230.08₹111.109.3M
2023₹124.05+0.40%₹125.65₹142.90₹86.003.8M
2022₹123.55+35.84%₹91.45₹153.00₹83.454.8M
2021₹90.95+50.33%₹61.00₹101.95₹50.304.4M
2020₹60.50+41.36%₹42.00₹69.50₹19.451.6M
2019₹42.80+1.66%₹43.55₹51.95₹31.15718.3K
2018₹42.10-59.46%₹103.50₹122.95₹40.501.8M
2017₹103.850.00%₹69.40₹129.00₹55.552.1M

How Ganges Securities Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ganges Securities Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ganges Securities-10.51%42.86%217.59%114.14%114.14%114.14%
Nestle India-9.94%21.10%45.93%264.65%619.63%121.97%
Britannia Industries-3.44%58.30%60.01%271.73%2,617.69%4,786.25%
Gujarat Ambuja-15.79%-23.51%86.65%707.26%528.24%1,069.77%
Heritage Foods-17.52%51.39%58.62%152.06%723.83%1,384.84%
Gopal Snacks-12.43%-8.00%-8.00%-8.00%-8.00%-8.00%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty FMCG | Sector-12.95%25.92%84.37%168.85%570.36%570.36%

Calculate Your Ganges Securities Investment Returns

Long-Term Investment Performance Analysis

Ganges Securities stock price in Jul 2017 was ₹70.15, A ₹1,000.00 lump sum investment in Ganges Securities made 8 years ago would be worth approximately ₹2,141.41 today, representing a strong return of 114.14%. This translates to an annualized return (CAGR) of 9.76%.

8 Years 2 Months Investment Scenario (Jul 2017 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹2,141.41
Total Return 114.14%
Annual Return (CAGR) 9.76%
Shares Owned 14.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ganges Securities has delivered a total return of -10.5%.

  • 52-Week High reached INR230.08 on October 21, 2024.
  • 52-Week Low touched INR125.00 on March 3, 2025.
  • Current Price trading at INR150.22 as of October 5, 2025.

Over the past 5 years, investing INR10,000.00 in Ganges Securities (gangessecu) would have grown to approximately INR31,759.00 as of October 5, 2025, representing a total return of 217.6%.

This represents a compound annual growth rate (CAGR) of 26.0% over the 5-year period.

Ganges Securities (gangessecu) has delivered an annualized return of 7.9% over the past 10 years.

To illustrate: INR10,000.00 invested in Ganges Securities would have grown to INR21,414.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Ganges Securities (gangessecu) has achieved its strongest performance over the 5 years period, delivering a total return of 217.6%.

Ganges Securities (gangessecu) shows the following performance across different time periods:

Positive Returns: 3 years (+42.9%), 5 years (+217.6%), 10 years (+114.1%)

Negative Returns: 12 months (-10.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.