Ganges Securities share price history

NSE: GANGESSECUBSE: 540647Agricultural Food & other ProductsSmall Cap

Ganges Securities Limited · Face value ₹10 · Listed Jul 2017

₹114.53₹0.56 (0.49%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹113.97.

29 Oct: open ₹114.53, high ₹114.53, low ₹114.53

52-week range of traded prices to 29 Oct 2026

₹103.31Low, 30 Mar 2026₹164.70High, 19 Nov 2025

Next results date: the board meets on 12 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹115 Cr2,761st largest listed
P/E: 39.77
P/B: 0.21
Dividend yield: Nonein the last 12 months
ROE: 0.5%
ROCE: 0.7%
Debt to equity: 0.00
Volume, NSE: 99100.0% delivered

Ganges Securities share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Ganges Securities' share price is on record from 28 Jul 2017, when it closed at ₹73.05, to 29 Oct 2026. Its highest close was ₹224.23 on 21 Oct 2024 and its lowest ₹20.00 on 3 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	114.53	−15.0%	137.91	104.15	134.67	146.99	103.31	5,81,432
2025	134.67	−33.3%	203.65	127.36	206.90	214.00	125.00	17,50,468
2024	202.05	+62.9%	224.23	111.90	124.10	230.08	111.10	93,31,377
2023	124.05	+0.4%	135.25	88.70	125.65	142.90	86.00	38,09,761
2022	123.55	+35.8%	145.95	85.05	91.45	153.00	83.45	48,22,969
2021	90.95	+50.3%	97.10	54.55	61.00	101.95	50.30	44,01,762
2020	60.50	+41.4%	64.50	20.00	42.00	69.50	19.45	15,91,718
2019	42.80	+1.7%	49.80	32.50	43.55	51.95	31.15	7,29,132
2018	42.10	−59.5%	119.80	41.50	103.50	122.95	40.50	18,28,695
2017	103.85	–	123.25	57.95	75.75	129.00	55.55	22,93,964

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 28 Jul 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	114.53	+1.9%	112.40	121.00	103.35	42,528
Sep 2026	112.40	−4.5%	118.00	123.90	112.00	31,123
Aug 2026	117.69	+4.0%	112.57	126.25	112.57	70,011
Jul 2026	113.13	−4.3%	118.14	127.00	112.95	38,953
Jun 2026	118.16	−3.9%	122.97	134.80	116.10	28,964
May 2026	122.97	−3.6%	119.25	144.00	119.25	41,252
Apr 2026	127.58	+22.5%	111.90	135.00	108.51	52,400
Mar 2026	104.15	−15.8%	120.20	129.99	103.31	1,22,006
Feb 2026	123.73	+3.9%	122.01	138.00	117.00	50,928
Jan 2026	119.10	−11.6%	134.67	146.99	117.00	1,03,267
Dec 2025	134.67	−10.2%	148.01	153.55	132.05	60,292
Nov 2025	149.96	−4.0%	157.97	164.70	144.91	47,352
Oct 2025	156.26	+5.9%	148.15	178.15	146.03	3,84,642
Sep 2025	147.60	−7.6%	161.28	169.99	146.00	88,051
Aug 2025	159.74	+1.3%	157.65	178.00	149.62	57,459
Jul 2025	157.64	−7.9%	170.39	176.00	155.05	71,896
Jun 2025	171.19	+6.7%	164.00	191.00	153.90	1,65,773
May 2025	160.38	+9.0%	145.06	165.00	136.59	94,684
Apr 2025	147.20	+5.8%	138.99	164.71	135.00	1,56,709
Mar 2025	139.11	+8.6%	135.95	152.00	125.00	1,94,672
Feb 2025	128.07	−25.0%	174.05	177.00	126.32	1,96,170
Jan 2025	170.77	−15.5%	206.90	214.00	160.52	2,32,768
Dec 2024	202.05	−5.9%	219.00	227.80	193.00	2,52,686
Nov 2024	214.79	+17.2%	183.00	220.81	182.99	6,10,943
Oct 2024	183.26	+9.7%	166.94	230.08	153.00	13,20,212
Sep 2024	167.02	−9.7%	185.90	189.29	165.00	3,36,457
Aug 2024	184.96	+12.9%	163.81	202.00	162.00	5,41,524
Jul 2024	163.83	−4.0%	171.60	189.00	157.21	3,72,455
Jun 2024	170.68	+16.4%	151.00	186.73	126.10	5,40,749
May 2024	146.60	−5.5%	156.95	175.80	145.05	19,70,474
Apr 2024	155.15	+35.1%	115.50	169.00	115.50	15,57,947
Mar 2024	114.80	−9.0%	126.20	153.00	111.10	10,94,855
Feb 2024	126.20	−2.3%	128.15	145.95	121.40	4,19,230
Jan 2024	129.15	+4.1%	124.10	134.00	118.10	3,13,845
Dec 2023	124.05	−4.1%	135.00	135.00	121.60	3,07,234
Nov 2023	129.35	+8.9%	117.75	141.80	115.35	6,10,792
Oct 2023	118.75	−1.6%	122.20	128.45	108.35	3,98,246
Sep 2023	120.65	+4.8%	116.20	135.00	115.00	5,58,825
Aug 2023	115.15	−2.0%	116.80	124.00	110.95	1,94,973
Jul 2023	117.50	+5.8%	110.45	142.90	106.30	7,92,454
Jun 2023	111.10	+6.8%	105.10	128.75	101.55	2,25,936
May 2023	104.00	−2.8%	107.00	121.90	102.10	1,13,817
Apr 2023	106.95	+13.2%	95.00	117.30	95.00	1,17,845
Mar 2023	94.45	−14.6%	110.65	112.80	86.00	2,11,135
Feb 2023	110.60	−8.7%	121.30	122.90	100.50	1,19,702
Jan 2023	121.20	−1.9%	125.65	128.80	115.30	1,58,802
Dec 2022	123.55	+13.2%	110.55	136.00	109.05	7,95,787
Nov 2022	109.15	+4.5%	105.00	126.05	101.15	3,29,973
Oct 2022	104.45	−4.8%	109.90	111.80	100.80	65,712
Sep 2022	109.75	−0.5%	110.35	120.10	101.30	1,24,170
Aug 2022	110.35	−1.3%	110.15	122.10	104.30	70,731
Jul 2022	111.75	+4.0%	107.95	126.70	103.55	94,086
Jun 2022	107.45	−12.2%	124.60	141.75	97.20	2,13,781
May 2022	122.35	−4.3%	129.65	130.90	97.70	1,71,966
Apr 2022	127.85	−3.9%	134.05	153.00	123.25	4,17,814
Mar 2022	133.10	+32.4%	102.00	143.50	93.35	10,57,381
Feb 2022	100.50	+13.6%	90.15	119.15	88.10	13,28,641
Jan 2022	88.50	−2.7%	91.45	97.00	83.45	1,52,927
Dec 2021	90.95	+12.7%	83.85	99.90	77.20	1,13,695
Nov 2021	80.70	−3.6%	87.40	94.10	79.25	45,965
Oct 2021	83.75	−6.7%	89.20	96.00	81.30	1,64,726
Sep 2021	89.75	+0.6%	87.45	95.00	84.60	3,40,432
Aug 2021	89.20	−4.4%	93.05	98.00	73.35	3,93,113
Jul 2021	93.35	+8.0%	85.10	101.95	78.35	12,42,267
Jun 2021	86.40	+24.9%	72.00	95.90	68.00	10,89,905
May 2021	69.20	+9.4%	62.80	82.10	62.70	4,18,954
Apr 2021	63.25	+7.2%	63.00	64.00	51.30	67,291
Mar 2021	59.00	−5.1%	62.00	65.95	52.00	64,516
Feb 2021	62.15	+11.8%	54.50	77.50	54.25	3,23,593
Jan 2021	55.60	−8.1%	61.00	66.00	50.30	1,37,305
Dec 2020	60.50	+30.4%	46.40	69.50	45.10	4,88,572
Nov 2020	46.40	+15.6%	39.35	47.20	36.00	61,363
Oct 2020	40.15	−8.6%	44.05	55.10	39.10	1,04,231
Sep 2020	43.95	+19.9%	36.65	48.35	34.45	2,75,528
Aug 2020	36.65	+23.4%	30.85	40.40	29.50	1,26,763
Jul 2020	29.70	−9.5%	31.65	35.45	26.75	58,310
Jun 2020	32.80	+37.2%	24.85	38.95	22.80	1,31,377
May 2020	23.90	−2.4%	21.65	25.90	20.25	1,36,991
Apr 2020	24.50	+13.4%	22.00	28.00	19.45	99,113
Mar 2020	21.60	−33.6%	35.65	36.50	19.80	34,122
Feb 2020	32.55	−17.4%	37.00	44.00	30.05	33,353
Jan 2020	39.40	−7.9%	42.00	47.00	35.50	41,995
Dec 2019	42.80	+12.6%	38.05	44.45	31.15	1,12,900
Nov 2019	38.00	−4.9%	39.95	44.00	33.35	79,145
Oct 2019	39.95	+4.9%	38.10	41.00	32.50	44,951
Sep 2019	38.10	+3.1%	39.95	50.45	34.35	60,613
Aug 2019	36.95	−3.0%	37.05	46.85	32.10	50,220
Jul 2019	38.10	−15.3%	43.55	49.55	33.80	67,679
Jun 2019	45.00	+4.3%	46.00	51.95	41.80	54,995
May 2019	43.15	−1.8%	44.00	50.00	39.75	30,186
Apr 2019	43.95	−1.2%	43.55	48.20	40.00	18,123
Mar 2019	44.50	−1.1%	45.10	49.70	43.70	43,759
Feb 2019	45.00	+1.9%	43.30	49.00	35.65	1,51,382
Jan 2019	44.15	+4.9%	43.55	51.80	43.05	15,179
Dec 2018	42.10	−6.4%	45.15	48.75	41.50	13,045
Nov 2018	45.00	−4.5%	49.40	49.40	43.50	1,02,054
Oct 2018	47.10	+1.1%	46.60	57.40	40.50	1,42,849
Sep 2018	46.60	−8.4%	52.85	67.40	46.20	2,73,677
Aug 2018	50.90	−9.4%	58.45	60.00	48.50	1,68,529
Jul 2018	56.20	+14.1%	47.60	59.50	40.50	1,77,981
Jun 2018	49.25	−21.2%	62.50	64.35	47.05	1,62,710
May 2018	62.50	−14.3%	77.95	79.00	60.15	62,067
Apr 2018	72.95	+5.4%	72.65	91.00	70.00	3,21,698
Mar 2018	69.20	−25.1%	88.00	92.40	66.25	1,71,763
Feb 2018	92.40	−6.0%	96.30	107.15	87.65	1,16,026
Jan 2018	98.35	−5.3%	103.50	122.95	98.00	1,16,296
Dec 2017	103.85	−6.5%	116.65	129.00	103.10	1,66,640
Nov 2017	111.10	−3.9%	116.00	120.00	97.30	2,30,349
Oct 2017	115.55	+42.5%	78.00	121.65	75.50	4,59,040
Sep 2017	81.10	+18.4%	70.00	90.00	70.00	4,96,985
Aug 2017	68.50	−1.3%	66.30	75.40	55.55	6,74,232
Jul 2017	69.40	–	75.75	75.75	69.40	2,66,718

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	114.53	114.53	114.53	114.53	114.53	99	100.0%
28 Oct 2026	109.00	116.41	106.60	113.97	110.73	1,596	81.6%
27 Oct 2026	110.90	112.00	108.70	109.06	110.72	631	73.4%
26 Oct 2026	108.99	110.98	108.99	109.26	109.06	459	96.7%
23 Oct 2026	109.10	109.11	105.00	108.78	108.16	508	90.4%
22 Oct 2026	111.70	114.50	109.00	109.68	111.24	479	67.0%
21 Oct 2026	112.00	114.80	105.21	110.73	109.29	1,642	65.7%
19 Oct 2026	112.40	116.00	107.00	113.30	111.11	1,470	58.0%
16 Oct 2026	117.00	117.00	103.35	113.92	112.07	9,919	51.3%
15 Oct 2026	117.82	117.82	114.00	116.03	115.14	1,781	60.4%
14 Oct 2026	114.99	121.00	114.98	118.41	117.62	7,986	74.3%
13 Oct 2026	115.00	115.00	112.00	112.50	113.49	1,669	79.1%
12 Oct 2026	113.97	114.00	112.20	113.95	113.68	802	82.2%
9 Oct 2026	115.99	115.99	112.00	113.97	112.62	156	83.3%
8 Oct 2026	113.01	121.00	113.01	113.75	116.04	7,456	64.8%
7 Oct 2026	114.10	115.07	112.58	113.96	113.47	220	60.0%
6 Oct 2026	112.78	116.99	112.77	115.82	115.94	3,461	94.3%
5 Oct 2026	115.69	115.69	112.42	112.86	113.19	1,102	73.1%
1 Oct 2026	112.40	115.70	112.20	113.99	112.79	1,092	79.8%
30 Sep 2026	113.00	113.01	112.26	112.40	112.51	26	88.5%
28 Sep 2026	115.18	115.20	112.00	112.79	114.18	338	92.0%
25 Sep 2026	112.22	116.99	112.22	114.61	114.37	834	57.8%

Prices in ₹ per share as traded, not adjusted.