Ganges Securities (GANGESSECU) | Historial de Precios y Rendimientos | 2017 - 2025
Gráfico de Precios Históricos de Ganges Securities
Datos de Precios Históricos de Ganges Securities
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 oct. 2025 | ₹150,22 | +0,36% | ₹156,00 | ₹156,00 | ₹147,00 | 4,5K |
| 1 oct. 2025 | ₹149,68 | +1,41% | ₹148,15 | ₹153,75 | ₹146,51 | 2,4K |
| 30 sept. 2025 | ₹147,60 | +0,81% | ₹147,99 | ₹150,50 | ₹147,00 | 1,6K |
| 29 sept. 2025 | ₹146,41 | -1,44% | ₹151,00 | ₹152,00 | ₹146,00 | 937 |
| 26 sept. 2025 | ₹148,55 | -1,32% | ₹148,26 | ₹153,00 | ₹146,50 | 21,8K |
| 25 sept. 2025 | ₹150,53 | -0,59% | ₹152,51 | ₹154,00 | ₹148,50 | 5,3K |
| 24 sept. 2025 | ₹151,42 | -0,60% | ₹152,71 | ₹156,72 | ₹150,51 | 7,6K |
| 23 sept. 2025 | ₹152,34 | +0,44% | ₹155,01 | ₹160,01 | ₹151,50 | 3,3K |
| 22 sept. 2025 | ₹151,68 | -1,25% | ₹157,00 | ₹157,00 | ₹151,11 | 1,7K |
| 19 sept. 2025 | ₹153,60 | -0,43% | ₹155,01 | ₹157,99 | ₹151,05 | 1,6K |
| 18 sept. 2025 | ₹154,27 | -0,62% | ₹156,00 | ₹158,99 | ₹154,01 | 1,6K |
| 17 sept. 2025 | ₹155,23 | +0,42% | ₹159,87 | ₹160,99 | ₹154,95 | 5,0K |
| 16 sept. 2025 | ₹154,58 | -0,46% | ₹157,99 | ₹159,00 | ₹154,02 | 3,6K |
| 15 sept. 2025 | ₹155,29 | -0,61% | ₹157,99 | ₹158,00 | ₹152,50 | 4,5K |
| 12 sept. 2025 | ₹156,25 | -1,05% | ₹165,00 | ₹165,00 | ₹154,44 | 3,3K |
| 11 sept. 2025 | ₹157,91 | -0,36% | ₹157,31 | ₹161,93 | ₹156,01 | 5,9K |
| 10 sept. 2025 | ₹158,48 | -2,05% | ₹168,50 | ₹168,50 | ₹158,00 | 1,8K |
| 9 sept. 2025 | ₹161,80 | +0,97% | ₹163,24 | ₹164,00 | ₹160,25 | 2,6K |
| 8 sept. 2025 | ₹160,25 | +2,08% | ₹169,99 | ₹169,99 | ₹155,20 | 5,4K |
| 5 sept. 2025 | ₹156,99 | +0,06% | ₹156,49 | ₹160,49 | ₹155,01 | 727 |
| 4 sept. 2025 | ₹156,90 | -1,33% | ₹161,00 | ₹163,51 | ₹155,05 | 4,0K |
| 3 sept. 2025 | ₹159,01 | -0,41% | ₹157,71 | ₹163,00 | ₹157,70 | 1,9K |
| 2 sept. 2025 | ₹159,66 | +1,33% | ₹162,70 | ₹162,70 | ₹158,25 | 2,0K |
| 1 sept. 2025 | ₹157,56 | -1,36% | ₹161,28 | ₹161,28 | ₹156,22 | 1,8K |
| 29 ago. 2025 | ₹159,74 | -0,62% | ₹164,39 | ₹164,39 | ₹155,00 | 966 |
| 28 ago. 2025 | ₹160,73 | -0,67% | ₹163,82 | ₹168,41 | ₹158,30 | 1,4K |
| 27 ago. 2025 | ₹161,82 | 0,00% | ₹161,82 | ₹161,82 | ₹161,82 | N/A |
| 26 ago. 2025 | ₹161,82 | -2,05% | ₹164,27 | ₹170,10 | ₹156,80 | 4,0K |
| 25 ago. 2025 | ₹165,21 | -1,95% | ₹166,21 | ₹167,99 | ₹162,15 | 672 |
| 22 ago. 2025 | ₹168,49 | -0,75% | ₹167,62 | ₹171,90 | ₹167,51 | 764 |
| 21 ago. 2025 | ₹169,77 | +1,74% | ₹178,00 | ₹178,00 | ₹165,61 | 4,1K |
| 20 ago. 2025 | ₹166,86 | -0,93% | ₹170,39 | ₹170,39 | ₹164,05 | 10,1K |
| 19 ago. 2025 | ₹168,43 | -0,59% | ₹169,71 | ₹170,39 | ₹167,12 | 517 |
| 18 ago. 2025 | ₹169,43 | +0,79% | ₹168,00 | ₹170,00 | ₹164,02 | 2,5K |
| 14 ago. 2025 | ₹168,10 | +3,14% | ₹161,30 | ₹170,79 | ₹161,30 | 7,2K |
| 13 ago. 2025 | ₹162,99 | +7,05% | ₹152,27 | ₹168,80 | ₹151,80 | 4,3K |
| 12 ago. 2025 | ₹152,26 | -0,80% | ₹158,27 | ₹158,40 | ₹151,21 | 1,5K |
| 11 ago. 2025 | ₹153,49 | -1,53% | ₹158,67 | ₹159,24 | ₹149,62 | 2,8K |
| 8 ago. 2025 | ₹155,87 | +0,28% | ₹157,00 | ₹161,68 | ₹153,20 | 2,7K |
| 7 ago. 2025 | ₹155,44 | -1,77% | ₹156,01 | ₹162,80 | ₹155,00 | 2,2K |
| 6 ago. 2025 | ₹158,24 | +0,34% | ₹157,93 | ₹164,90 | ₹153,20 | 4,8K |
| 5 ago. 2025 | ₹157,71 | +1,18% | ₹159,56 | ₹164,90 | ₹155,60 | 777 |
| 4 ago. 2025 | ₹155,87 | -1,32% | ₹159,00 | ₹162,98 | ₹154,00 | 3,8K |
| 1 ago. 2025 | ₹157,95 | +0,20% | ₹157,65 | ₹170,97 | ₹154,25 | 2,4K |
| 31 jul. 2025 | ₹157,64 | +0,61% | ₹157,82 | ₹159,20 | ₹156,00 | 497 |
| 30 jul. 2025 | ₹156,68 | -0,98% | ₹157,02 | ₹164,03 | ₹155,05 | 4,0K |
| 29 jul. 2025 | ₹158,23 | +0,43% | ₹158,66 | ₹161,00 | ₹156,50 | 482 |
| 28 jul. 2025 | ₹157,56 | -2,68% | ₹163,34 | ₹163,78 | ₹155,21 | 465 |
| 25 jul. 2025 | ₹161,90 | -2,85% | ₹165,65 | ₹166,85 | ₹158,00 | 2,5K |
| 24 jul. 2025 | ₹166,65 | -0,06% | ₹167,28 | ₹169,10 | ₹163,00 | 3,2K |
| 23 jul. 2025 | ₹166,75 | +4,28% | ₹160,14 | ₹174,00 | ₹158,91 | 3,9K |
| 22 jul. 2025 | ₹159,90 | -1,00% | ₹165,07 | ₹165,07 | ₹158,00 | 2,7K |
| 21 jul. 2025 | ₹161,52 | -1,02% | ₹166,13 | ₹166,80 | ₹160,32 | 1,6K |
| 18 jul. 2025 | ₹163,19 | -0,27% | ₹165,01 | ₹166,18 | ₹162,62 | 1,2K |
| 17 jul. 2025 | ₹163,63 | +0,32% | ₹166,92 | ₹166,92 | ₹162,51 | 1,6K |
| 16 jul. 2025 | ₹163,10 | +0,21% | ₹167,47 | ₹167,90 | ₹162,00 | 4,1K |
| 15 jul. 2025 | ₹162,76 | -1,08% | ₹167,42 | ₹169,58 | ₹160,00 | 1,9K |
| 14 jul. 2025 | ₹164,53 | -1,66% | ₹170,00 | ₹170,00 | ₹162,20 | 1,1K |
| 11 jul. 2025 | ₹167,30 | -0,10% | ₹167,00 | ₹169,93 | ₹163,05 | 3,9K |
| 10 jul. 2025 | ₹167,47 | +0,27% | ₹169,22 | ₹176,00 | ₹165,50 | 13,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | ₹150,22 | +1,12% | ₹151,00 | ₹156,00 | ₹146,00 | 9,5K |
| 22 sept. 2025 | ₹148,55 | -3,29% | ₹157,00 | ₹160,01 | ₹146,50 | 39,6K |
| 15 sept. 2025 | ₹153,60 | -1,70% | ₹157,99 | ₹160,99 | ₹151,05 | 16,3K |
| 8 sept. 2025 | ₹156,25 | -0,47% | ₹169,99 | ₹169,99 | ₹154,44 | 19,1K |
| 1 sept. 2025 | ₹156,99 | -1,72% | ₹161,28 | ₹163,51 | ₹155,01 | 10,5K |
| 25 ago. 2025 | ₹159,74 | -5,19% | ₹166,21 | ₹170,10 | ₹155,00 | 7,0K |
| 18 ago. 2025 | ₹168,49 | +0,23% | ₹168,00 | ₹178,00 | ₹164,02 | 18,0K |
| 11 ago. 2025 | ₹168,10 | +7,85% | ₹158,67 | ₹170,79 | ₹149,62 | 15,8K |
| 4 ago. 2025 | ₹155,87 | -1,32% | ₹159,00 | ₹164,90 | ₹153,20 | 14,3K |
| 28 jul. 2025 | ₹157,95 | -2,44% | ₹163,34 | ₹170,97 | ₹154,25 | 7,8K |
| 21 jul. 2025 | ₹161,90 | -0,79% | ₹166,13 | ₹174,00 | ₹158,00 | 13,9K |
| 14 jul. 2025 | ₹163,19 | -2,46% | ₹170,00 | ₹170,00 | ₹160,00 | 9,8K |
| 7 jul. 2025 | ₹167,30 | -0,07% | ₹168,00 | ₹176,00 | ₹163,05 | 25,5K |
| 30 jun. 2025 | ₹167,41 | +0,39% | ₹174,89 | ₹174,90 | ₹165,14 | 21,0K |
| 23 jun. 2025 | ₹166,76 | -1,12% | ₹161,70 | ₹173,50 | ₹158,30 | 15,9K |
| 16 jun. 2025 | ₹168,65 | -3,65% | ₹173,00 | ₹180,00 | ₹163,02 | 53,0K |
| 9 jun. 2025 | ₹175,04 | +11,79% | ₹164,00 | ₹191,00 | ₹157,50 | 82,1K |
| 2 jun. 2025 | ₹156,58 | -2,37% | ₹164,00 | ₹164,00 | ₹153,90 | 11,0K |
| 26 may. 2025 | ₹160,38 | +0,23% | ₹165,00 | ₹165,00 | ₹155,66 | 11,3K |
| 19 may. 2025 | ₹160,01 | -0,26% | ₹160,50 | ₹164,99 | ₹157,05 | 20,1K |
| 12 may. 2025 | ₹160,42 | +12,81% | ₹148,19 | ₹164,00 | ₹146,90 | 41,8K |
| 5 may. 2025 | ₹142,20 | -4,10% | ₹145,54 | ₹155,00 | ₹136,59 | 20,3K |
| 28 abr. 2025 | ₹148,28 | -4,09% | ₹152,79 | ₹155,54 | ₹142,50 | 13,7K |
| 21 abr. 2025 | ₹154,61 | +2,74% | ₹157,00 | ₹164,71 | ₹149,01 | 69,3K |
| 14 abr. 2025 | ₹150,49 | +4,28% | ₹144,31 | ₹153,58 | ₹144,31 | 15,5K |
| 7 abr. 2025 | ₹144,31 | -2,33% | ₹140,00 | ₹148,00 | ₹135,00 | 16,7K |
| 31 mar. 2025 | ₹147,75 | +6,21% | ₹138,99 | ₹156,00 | ₹138,99 | 41,9K |
| 24 mar. 2025 | ₹139,11 | -4,66% | ₹148,90 | ₹151,91 | ₹136,11 | 66,3K |
| 17 mar. 2025 | ₹145,91 | +8,03% | ₹133,86 | ₹145,96 | ₹128,35 | 32,7K |
| 10 mar. 2025 | ₹135,07 | -6,51% | ₹150,02 | ₹150,02 | ₹132,00 | 15,0K |
| 3 mar. 2025 | ₹144,47 | +12,81% | ₹135,95 | ₹152,00 | ₹125,00 | 80,6K |
| 24 feb. 2025 | ₹128,07 | -12,94% | ₹147,10 | ₹147,10 | ₹126,32 | 38,1K |
| 17 feb. 2025 | ₹147,10 | -2,21% | ₹148,40 | ₹155,00 | ₹138,78 | 38,5K |
| 10 feb. 2025 | ₹150,42 | -11,92% | ₹167,10 | ₹171,90 | ₹148,96 | 70,7K |
| 3 feb. 2025 | ₹170,78 | +2,21% | ₹169,26 | ₹177,00 | ₹163,50 | 40,9K |
| 27 ene. 2025 | ₹167,08 | -4,19% | ₹165,30 | ₹182,52 | ₹160,52 | 60,3K |
| 20 ene. 2025 | ₹174,38 | -7,00% | ₹190,30 | ₹190,51 | ₹170,56 | 42,2K |
| 13 ene. 2025 | ₹187,50 | +3,54% | ₹180,00 | ₹191,80 | ₹170,20 | 30,7K |
| 6 ene. 2025 | ₹181,09 | -11,08% | ₹204,01 | ₹214,00 | ₹180,01 | 86,1K |
| 30 dic. 2024 | ₹203,65 | +2,39% | ₹196,30 | ₹207,90 | ₹195,00 | 29,6K |
| 23 dic. 2024 | ₹198,89 | +0,64% | ₹195,00 | ₹218,00 | ₹193,00 | 112,7K |
| 16 dic. 2024 | ₹197,63 | -4,00% | ₹209,99 | ₹215,61 | ₹194,00 | 40,5K |
| 9 dic. 2024 | ₹205,87 | -1,78% | ₹209,02 | ₹214,49 | ₹202,10 | 49,1K |
| 2 dic. 2024 | ₹209,61 | -2,41% | ₹219,00 | ₹227,80 | ₹204,60 | 81,0K |
| 25 nov. 2024 | ₹214,79 | +6,63% | ₹204,45 | ₹220,81 | ₹201,11 | 155,8K |
| 18 nov. 2024 | ₹201,43 | +5,43% | ₹188,05 | ₹214,50 | ₹188,05 | 131,0K |
| 11 nov. 2024 | ₹191,05 | -0,44% | ₹192,80 | ₹220,00 | ₹188,26 | 216,5K |
| 4 nov. 2024 | ₹191,89 | -0,63% | ₹191,00 | ₹196,00 | ₹185,49 | 87,2K |
| 28 oct. 2024 | ₹193,10 | +12,44% | ₹167,50 | ₹196,45 | ₹166,01 | 101,6K |
| 21 oct. 2024 | ₹171,73 | -10,44% | ₹194,90 | ₹230,08 | ₹170,10 | 767,3K |
| 14 oct. 2024 | ₹191,74 | +16,23% | ₹165,72 | ₹195,00 | ₹165,67 | 218,6K |
| 7 oct. 2024 | ₹164,97 | -1,73% | ₹173,65 | ₹173,99 | ₹153,00 | 147,2K |
| 30 sept. 2024 | ₹167,87 | -1,24% | ₹170,85 | ₹180,00 | ₹165,80 | 125,2K |
| 23 sept. 2024 | ₹169,98 | +1,64% | ₹167,45 | ₹180,80 | ₹167,23 | 112,1K |
| 16 sept. 2024 | ₹167,23 | -5,11% | ₹174,60 | ₹182,35 | ₹165,00 | 72,1K |
| 9 sept. 2024 | ₹176,24 | -2,38% | ₹181,50 | ₹186,00 | ₹171,80 | 69,7K |
| 2 sept. 2024 | ₹180,54 | -2,39% | ₹185,90 | ₹189,29 | ₹179,20 | 63,2K |
| 26 ago. 2024 | ₹184,96 | +3,96% | ₹177,20 | ₹202,00 | ₹177,20 | 215,7K |
| 19 ago. 2024 | ₹177,91 | +7,17% | ₹166,90 | ₹183,00 | ₹165,10 | 92,5K |
| 12 ago. 2024 | ₹166,01 | -4,77% | ₹174,93 | ₹177,47 | ₹163,52 | 40,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹150,22 | +1,78% | ₹148,15 | ₹156,00 | ₹146,51 | 6,9K |
| 1 sept. 2025 | ₹147,60 | -7,60% | ₹161,28 | ₹169,99 | ₹146,00 | 88,1K |
| 1 ago. 2025 | ₹159,74 | +1,33% | ₹157,65 | ₹178,00 | ₹149,62 | 57,5K |
| 1 jul. 2025 | ₹157,64 | -7,92% | ₹170,39 | ₹176,00 | ₹155,05 | 71,9K |
| 1 jun. 2025 | ₹171,19 | +6,74% | ₹164,00 | ₹191,00 | ₹153,90 | 165,8K |
| 1 may. 2025 | ₹160,38 | +8,95% | ₹145,06 | ₹165,00 | ₹136,59 | 94,0K |
| 1 abr. 2025 | ₹147,20 | +5,82% | ₹138,99 | ₹164,71 | ₹135,00 | 156,7K |
| 1 mar. 2025 | ₹139,11 | +8,62% | ₹135,95 | ₹152,00 | ₹125,00 | 194,7K |
| 1 feb. 2025 | ₹128,07 | -25,00% | ₹174,05 | ₹177,00 | ₹126,32 | 196,2K |
| 1 ene. 2025 | ₹170,77 | -15,48% | ₹206,90 | ₹214,00 | ₹160,52 | 232,8K |
| 1 dic. 2024 | ₹202,05 | -5,93% | ₹219,00 | ₹227,80 | ₹193,00 | 291,5K |
| 1 nov. 2024 | ₹214,79 | +17,21% | ₹183,00 | ₹220,81 | ₹182,99 | 610,9K |
| 1 oct. 2024 | ₹183,26 | +9,72% | ₹166,94 | ₹230,08 | ₹153,00 | 1,3M |
| 1 sept. 2024 | ₹167,02 | -9,70% | ₹185,90 | ₹189,29 | ₹165,00 | 336,5K |
| 1 ago. 2024 | ₹184,96 | +12,90% | ₹163,81 | ₹202,00 | ₹162,00 | 541,5K |
| 1 jul. 2024 | ₹163,83 | -4,01% | ₹171,60 | ₹189,00 | ₹157,21 | 372,5K |
| 1 jun. 2024 | ₹170,68 | +16,43% | ₹151,00 | ₹186,73 | ₹126,10 | 540,7K |
| 1 may. 2024 | ₹146,60 | -5,51% | ₹156,95 | ₹175,80 | ₹145,05 | 2,0M |
| 1 abr. 2024 | ₹155,15 | +35,15% | ₹115,50 | ₹169,00 | ₹115,50 | 1,6M |
| 1 mar. 2024 | ₹114,80 | -9,03% | ₹126,20 | ₹153,00 | ₹111,10 | 1,1M |
| 1 feb. 2024 | ₹126,20 | -2,28% | ₹128,15 | ₹145,95 | ₹121,40 | 419,2K |
| 1 ene. 2024 | ₹129,15 | +4,11% | ₹124,10 | ₹134,00 | ₹118,10 | 296,7K |
| 1 dic. 2023 | ₹124,05 | -4,10% | ₹135,00 | ₹135,00 | ₹121,60 | 307,2K |
| 1 nov. 2023 | ₹129,35 | +8,93% | ₹117,75 | ₹141,80 | ₹115,35 | 598,6K |
| 1 oct. 2023 | ₹118,75 | -1,57% | ₹122,20 | ₹128,45 | ₹108,35 | 398,2K |
| 1 sept. 2023 | ₹120,65 | +4,78% | ₹116,20 | ₹135,00 | ₹115,00 | 558,8K |
| 1 ago. 2023 | ₹115,15 | -2,00% | ₹116,80 | ₹124,00 | ₹110,95 | 195,0K |
| 1 jul. 2023 | ₹117,50 | +5,76% | ₹110,45 | ₹142,90 | ₹106,30 | 792,5K |
| 1 jun. 2023 | ₹111,10 | +6,83% | ₹105,10 | ₹128,75 | ₹101,55 | 221,0K |
| 1 may. 2023 | ₹104,00 | -2,76% | ₹107,00 | ₹121,90 | ₹102,10 | 113,8K |
| 1 abr. 2023 | ₹106,95 | +13,23% | ₹95,00 | ₹117,30 | ₹95,00 | 117,8K |
| 1 mar. 2023 | ₹94,45 | -14,60% | ₹110,65 | ₹112,80 | ₹86,00 | 211,1K |
| 1 feb. 2023 | ₹110,60 | -8,75% | ₹121,30 | ₹122,90 | ₹100,50 | 119,7K |
| 1 ene. 2023 | ₹121,20 | -1,90% | ₹125,65 | ₹128,80 | ₹115,30 | 158,8K |
| 1 dic. 2022 | ₹123,55 | +13,19% | ₹110,55 | ₹136,00 | ₹109,05 | 795,8K |
| 1 nov. 2022 | ₹109,15 | +4,50% | ₹105,00 | ₹126,05 | ₹101,15 | 330,0K |
| 1 oct. 2022 | ₹104,45 | -4,83% | ₹109,90 | ₹111,80 | ₹100,80 | 65,7K |
| 1 sept. 2022 | ₹109,75 | -0,54% | ₹110,35 | ₹120,10 | ₹101,30 | 124,2K |
| 1 ago. 2022 | ₹110,35 | -1,25% | ₹110,15 | ₹122,10 | ₹104,30 | 70,7K |
| 1 jul. 2022 | ₹111,75 | +4,00% | ₹107,95 | ₹126,70 | ₹103,55 | 94,1K |
| 1 jun. 2022 | ₹107,45 | -12,18% | ₹124,60 | ₹141,75 | ₹97,20 | 213,8K |
| 1 may. 2022 | ₹122,35 | -4,30% | ₹129,65 | ₹130,90 | ₹97,70 | 172,0K |
| 1 abr. 2022 | ₹127,85 | -3,94% | ₹134,05 | ₹153,00 | ₹123,25 | 417,8K |
| 1 mar. 2022 | ₹133,10 | +32,44% | ₹102,00 | ₹143,50 | ₹93,35 | 1,1M |
| 1 feb. 2022 | ₹100,50 | +13,56% | ₹90,15 | ₹119,15 | ₹88,10 | 1,3M |
| 1 ene. 2022 | ₹88,50 | -2,69% | ₹91,45 | ₹97,00 | ₹83,45 | 152,9K |
| 1 dic. 2021 | ₹90,95 | +12,70% | ₹83,85 | ₹99,90 | ₹77,20 | 113,7K |
| 1 nov. 2021 | ₹80,70 | -3,64% | ₹87,40 | ₹94,10 | ₹79,25 | 46,0K |
| 1 oct. 2021 | ₹83,75 | -6,69% | ₹89,20 | ₹96,00 | ₹81,30 | 164,7K |
| 1 sept. 2021 | ₹89,75 | +0,62% | ₹87,45 | ₹95,00 | ₹84,60 | 340,4K |
| 1 ago. 2021 | ₹89,20 | -4,45% | ₹93,05 | ₹98,00 | ₹73,35 | 393,1K |
| 1 jul. 2021 | ₹93,35 | +8,04% | ₹85,10 | ₹101,95 | ₹78,35 | 1,2M |
| 1 jun. 2021 | ₹86,40 | +24,86% | ₹72,00 | ₹95,90 | ₹68,00 | 1,1M |
| 1 may. 2021 | ₹69,20 | +9,41% | ₹62,80 | ₹82,10 | ₹62,70 | 419,0K |
| 1 abr. 2021 | ₹63,25 | +7,20% | ₹63,00 | ₹64,00 | ₹51,30 | 67,3K |
| 1 mar. 2021 | ₹59,00 | -5,07% | ₹62,00 | ₹65,95 | ₹52,00 | 64,5K |
| 1 feb. 2021 | ₹62,15 | +11,78% | ₹54,50 | ₹77,50 | ₹54,25 | 323,6K |
| 1 ene. 2021 | ₹55,60 | -8,10% | ₹61,00 | ₹66,00 | ₹50,30 | 137,3K |
| 1 dic. 2020 | ₹60,50 | +30,39% | ₹46,40 | ₹69,50 | ₹45,10 | 488,6K |
| 1 nov. 2020 | ₹46,40 | +15,57% | ₹39,35 | ₹47,20 | ₹36,00 | 61,4K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹150,22 | -25,65% | ₹206,90 | ₹214,00 | ₹125,00 | 1,3M |
| 2024 | ₹202,05 | +62,88% | ₹124,10 | ₹230,08 | ₹111,10 | 9,3M |
| 2023 | ₹124,05 | +0,40% | ₹125,65 | ₹142,90 | ₹86,00 | 3,8M |
| 2022 | ₹123,55 | +35,84% | ₹91,45 | ₹153,00 | ₹83,45 | 4,8M |
| 2021 | ₹90,95 | +50,33% | ₹61,00 | ₹101,95 | ₹50,30 | 4,4M |
| 2020 | ₹60,50 | +41,36% | ₹42,00 | ₹69,50 | ₹19,45 | 1,6M |
| 2019 | ₹42,80 | +1,66% | ₹43,55 | ₹51,95 | ₹31,15 | 718,3K |
| 2018 | ₹42,10 | -59,46% | ₹103,50 | ₹122,95 | ₹40,50 | 1,8M |
| 2017 | ₹103,85 | 0,00% | ₹69,40 | ₹129,00 | ₹55,55 | 2,1M |
Cómo se Comportó Ganges Securities Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Ganges Securities VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| 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 % |
Calcule sus Rendimientos de Inversión en Ganges Securities
Análisis de Rendimiento de Inversión a Largo Plazo
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 %.
Escenario de Inversión en 8 Años 2 Meses (Jul 2017 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.141,41
Rendimiento Total
114,14 %
Rendimiento Anual (TCAC)
9,76 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Ganges Securities (GANGESSECU) durante los últimos 12 meses?
Durante los últimos 12 meses, Ganges Securities ha entregado un rendimiento total de -10,5%.
- Máximo de 52 semanas alcanzó 230,08 INR el October 21, 2024.
- Mínimo de 52 semanas tocó 125,00 INR el March 3, 2025.
- Precio Actual cotizando a 150,22 INR al October 5, 2025.
- ¿Cuál es el rendimiento total de la acción de Ganges Securities (GANGESSECU) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Ganges Securities (gangessecu) habría crecido a aproximadamente 31 759,00 INR al October 5, 2025, representando un rendimiento total de 217,6%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 26,0% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Ganges Securities con el sector Consumer Defensive?
Ganges Securities (gangessecu) ha entregado un rendimiento anualizado de 7,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Ganges Securities habría crecido a 21 414,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Ganges Securities?
Ganges Securities (gangessecu) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 217,6%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Ganges Securities ha logrado históricamente?
Ganges Securities (gangessecu) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+42,9%), 5 years (+217,6%), 10 years (+114,1%)
Rendimientos negativos: 12 months (-10,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.