Ganges Securities Historical Price Chart

Ganges Securities Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹122.23+1.35%₹120.10₹124.90₹120.10344
Jun 2, 2026₹120.60-0.55%₹124.40₹124.40₹120.39878
Jun 1, 2026₹121.27-1.38%₹122.97₹125.89₹120.501.6K
May 29, 2026₹122.97+0.70%₹124.79₹124.79₹122.42431
May 27, 2026₹122.11-1.21%₹120.01₹126.39₹120.012.1K
May 26, 2026₹123.60+0.46%₹123.00₹124.80₹121.11607
May 25, 2026₹123.03+0.65%₹124.00₹125.70₹122.61728
May 22, 2026₹122.23+0.27%₹123.50₹123.85₹121.00950
May 21, 2026₹121.90-0.98%₹124.60₹125.99₹120.702.8K
May 20, 2026₹123.11-0.63%₹126.00₹126.00₹123.10311
May 19, 2026₹123.89-0.27%₹124.10₹128.78₹123.501.8K
May 18, 2026₹124.22-6.31%₹130.64₹130.64₹122.256.5K
May 15, 2026₹132.58+0.31%₹128.00₹144.00₹126.208.6K
May 14, 2026₹132.17+0.98%₹128.20₹132.50₹128.202.3K
May 13, 2026₹130.89+3.11%₹129.78₹132.85₹125.001.6K
May 12, 2026₹126.94+0.63%₹128.70₹128.70₹122.252.2K
May 11, 2026₹126.14-2.98%₹130.01₹130.70₹124.202.0K
May 8, 2026₹130.01+0.96%₹128.70₹133.00₹126.302.1K
May 7, 2026₹128.78+0.42%₹129.80₹129.80₹125.10723
May 6, 2026₹128.24+0.42%₹126.50₹129.10₹126.20682
May 5, 2026₹127.71+2.16%₹125.60₹132.06₹124.013.3K
May 4, 2026₹125.01-2.01%₹119.25₹128.54₹119.251.5K
Apr 30, 2026₹127.58+0.18%₹127.20₹128.89₹126.213.6K
Apr 29, 2026₹127.35-0.38%₹129.74₹129.74₹124.2011.1K
Apr 28, 2026₹127.84+1.52%₹127.00₹132.33₹124.003.0K
Apr 27, 2026₹125.93+0.03%₹124.00₹135.00₹124.006.7K
Apr 24, 2026₹125.89-1.63%₹125.00₹128.10₹124.22133
Apr 23, 2026₹127.97-0.02%₹127.53₹129.00₹124.761.3K
Apr 22, 2026₹128.00+1.18%₹128.01₹131.80₹126.201.4K
Apr 21, 2026₹126.51+0.81%₹123.30₹135.00₹123.304.1K
Apr 20, 2026₹125.49-0.24%₹122.61₹132.99₹122.601.1K
Apr 17, 2026₹125.79+2.08%₹126.80₹126.80₹122.10566
Apr 16, 2026₹123.23-2.95%₹127.00₹127.10₹121.201.1K
Apr 15, 2026₹126.97+4.59%₹125.01₹128.39₹123.50497
Apr 13, 2026₹121.40-1.82%₹121.99₹123.40₹119.361.4K
Apr 10, 2026₹123.65+1.39%₹121.01₹127.75₹121.003.2K
Apr 9, 2026₹121.96+3.94%₹120.00₹123.25₹118.001.2K
Apr 8, 2026₹117.34+2.17%₹118.31₹125.00₹116.603.5K
Apr 7, 2026₹114.85+0.98%₹118.00₹118.00₹111.51338
Apr 6, 2026₹113.73+1.47%₹113.97₹114.30₹109.231.3K
Apr 2, 2026₹112.08+1.55%₹109.26₹114.39₹109.266.1K
Apr 1, 2026₹110.37+5.97%₹111.90₹111.90₹108.51741
Mar 30, 2026₹104.15-4.34%₹110.00₹110.00₹103.314.6K
Mar 27, 2026₹108.87-1.87%₹110.01₹114.39₹106.7012.9K
Mar 25, 2026₹110.95+3.53%₹110.01₹116.40₹108.0013.7K
Mar 24, 2026₹107.17+0.12%₹111.99₹111.99₹104.102.5K
Mar 23, 2026₹107.04-4.82%₹113.01₹113.01₹105.051.7K
Mar 20, 2026₹112.46+1.35%₹111.50₹114.88₹109.0012.9K
Mar 19, 2026₹110.96-2.48%₹114.02₹116.00₹104.6020.8K
Mar 18, 2026₹113.78+5.73%₹109.20₹114.95₹109.2011.5K
Mar 17, 2026₹107.61-2.76%₹108.01₹115.39₹106.105.7K
Mar 16, 2026₹110.66-3.19%₹116.00₹117.36₹105.3011.6K
Mar 13, 2026₹114.31-4.73%₹121.01₹125.70₹114.051.5K
Mar 12, 2026₹119.98+0.54%₹117.41₹124.10₹117.164.7K
Mar 11, 2026₹119.34-0.12%₹124.39₹125.58₹116.592.3K
Mar 10, 2026₹119.48+1.57%₹123.39₹123.39₹115.051.5K
Mar 9, 2026₹117.63-0.85%₹118.65₹118.65₹113.205.8K
Mar 6, 2026₹118.64-1.74%₹122.01₹124.69₹118.60395
Mar 5, 2026₹120.74-1.05%₹127.79₹127.79₹120.002.2K
Mar 4, 2026₹122.02-0.20%₹119.41₹129.99₹119.401.5K
Date Close Change % Open High Low Volume
May 25, 2026₹122.97+0.61%₹124.00₹126.39₹120.013.9K
May 18, 2026₹122.23-7.81%₹130.64₹130.64₹120.7012.4K
May 11, 2026₹132.58+1.98%₹130.01₹144.00₹122.2516.7K
May 4, 2026₹130.01+1.90%₹119.25₹133.00₹119.258.3K
Apr 27, 2026₹127.58+1.34%₹124.00₹135.00₹124.0024.4K
Apr 20, 2026₹125.89+0.08%₹122.61₹135.00₹122.608.0K
Apr 13, 2026₹125.79+1.73%₹121.99₹128.39₹119.363.6K
Apr 6, 2026₹123.65+10.32%₹113.97₹127.75₹109.239.5K
Mar 30, 2026₹112.08+2.95%₹110.00₹114.39₹103.3111.5K
Mar 23, 2026₹108.87-3.19%₹113.01₹116.40₹104.1030.9K
Mar 16, 2026₹112.46-1.62%₹116.00₹117.36₹104.6062.5K
Mar 9, 2026₹114.31-3.65%₹118.65₹125.70₹113.2015.8K
Mar 2, 2026₹118.64-4.11%₹120.20₹129.99₹118.608.2K
Feb 23, 2026₹123.73-4.82%₹129.98₹133.99₹122.1110.4K
Feb 16, 2026₹129.99-1.14%₹131.66₹138.00₹125.1011.1K
Feb 9, 2026₹131.49+4.75%₹127.40₹136.00₹125.1010.2K
Feb 2, 2026₹125.53+2.42%₹122.40₹130.00₹118.0015.8K
Jan 26, 2026₹122.56-0.32%₹121.00₹126.40₹117.0041.7K
Jan 19, 2026₹122.95-3.86%₹132.00₹134.49₹119.1027.5K
Jan 12, 2026₹127.88-1.10%₹135.00₹135.00₹123.8010.1K
Jan 5, 2026₹129.30-4.63%₹139.99₹140.00₹128.2019.2K
Dec 29, 2025₹135.58-1.55%₹135.00₹146.99₹132.0516.9K
Dec 22, 2025₹137.72-2.32%₹143.50₹144.99₹135.0010.8K
Dec 15, 2025₹140.99-0.80%₹144.01₹147.96₹137.2912.6K
Dec 8, 2025₹142.12-4.44%₹149.99₹151.50₹140.0022.1K
Dec 1, 2025₹148.73-0.82%₹148.01₹153.55₹146.016.3K
Nov 24, 2025₹149.96-0.87%₹148.51₹157.95₹146.6012.7K
Nov 17, 2025₹151.28-0.20%₹148.12₹164.70₹148.1212.8K
Nov 10, 2025₹151.59+0.58%₹154.00₹157.49₹144.9114.8K
Nov 3, 2025₹150.71-3.55%₹157.97₹157.99₹147.007.1K
Oct 27, 2025₹156.26-2.21%₹161.99₹165.00₹155.1118.7K
Oct 20, 2025₹159.79+0.92%₹158.33₹167.00₹153.0156.9K
Oct 13, 2025₹158.33+3.97%₹152.95₹178.15₹146.03287.7K
Oct 6, 2025₹152.28+1.37%₹152.50₹154.98₹146.7014.5K
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
Date Close Change % Open High Low Volume
May 1, 2026₹122.97-3.61%₹119.25₹144.00₹119.2541.3K
Apr 1, 2026₹127.58+22.50%₹111.90₹135.00₹108.5152.4K
Mar 1, 2026₹104.15-15.82%₹120.20₹129.99₹103.31122.0K
Feb 1, 2026₹123.73+3.89%₹122.01₹138.00₹117.0050.9K
Jan 1, 2026₹119.10-11.56%₹134.67₹146.99₹117.00103.3K
Dec 1, 2025₹134.67-10.20%₹148.01₹153.55₹132.0560.3K
Nov 1, 2025₹149.96-4.03%₹157.97₹164.70₹144.9147.4K
Oct 1, 2025₹156.26+5.87%₹148.15₹178.15₹146.03384.6K
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₹125.00187.5K
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₹193.00252.7K
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₹101.55225.9K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹122.97-8.69%--8.69%₹134.67₹146.99₹103.31369.9K
2025₹134.67-33.35%--33.35%₹206.90₹214.00₹125.001.7M
2024₹202.05+62.88%-+62.88%₹124.10₹230.08₹111.109.3M
2023₹124.05+0.40%-+0.40%₹125.65₹142.90₹86.003.8M
2022₹123.55+35.84%-+35.84%₹91.45₹153.00₹83.454.8M
2021₹90.95+50.33%-+50.33%₹61.00₹101.95₹50.304.4M
2020₹60.50+41.36%-+41.36%₹42.00₹69.50₹19.451.6M
2019₹42.80+1.66%-+1.66%₹43.55₹51.95₹31.15718.3K
2018₹42.10-59.46%--59.46%₹103.50₹122.95₹40.501.8M
2017₹103.850.00%-0.00%₹69.40₹129.00₹55.552.1M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Ganges Securities Performed Against the Market & Sector

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

Ganges Securities Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.33B Small-cap -2.43% -3.53% -1.37% -19.08% -12.01% -23.33% 19.27% 68.34% 75.30% 75.30% 75.30%
1.38T Large-cap -4.14% -11.66% -14.13% -12.91% -14.85% -5.55% 11.82% 49.16% 276.68% 2,238.89% 3,482.89%
Nestle India
Nestle India NESTLEIND
2.72T Large-cap -2.09% -4.01% 9.30% 11.10% 8.01% 18.65% 28.96% 63.14% 350.90% 594.57% 169.71%
34.55B Small-cap 0.77% -1.32% 1.43% -10.89% -5.68% -13.69% -22.08% -22.08% -22.08% -22.08% -22.08%
35.74B Small-cap -6.56% -8.42% 25.67% 32.67% 14.67% 208.66% 3,827.75% 3,986.09% 25,037.60% 25,037.60% 25,037.60%
B
BN Holdings BNHOLDINGS
38.60B Small-cap -2.61% -5.30% 22.11% 136.19% 246.30% 121.74% 678.57% 678.57% 678.57% 678.57% 678.57%

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 ₹1,742.41 today, representing a solid return of 74.24%. This translates to an annualized return (CAGR) of 6.48%.

8 Years 10 Months Investment Scenario (Jul 2017 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹1,742.41
Annual Return (CAGR) 6.48%
Shares Owned 14.3

Investment Breakdown

Value Comparison

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 -23.3%.

  • 52-Week High reached INR191.00 on N/A.
  • 52-Week Low touched INR103.31 on N/A.
  • Current Price trading at INR122.23 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Ganges Securities (gangessecu) would have grown to approximately INR16,834.00 as of June 4, 2026, representing a total return of 68.3%.

This represents a compound annual growth rate (CAGR) of 11.0% over the 5-year period.

Ganges Securities (gangessecu) has delivered an annualized return of 5.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Ganges Securities would have grown to INR17,530.00 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 10 years period, delivering a total return of 75.3%.

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

Positive Returns: 3 years (+19.3%), 5 years (+68.3%), 10 years (+75.3%)

Negative Returns: 12 months (-23.3%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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