BSE · GANESHHOU · stock
Ganesh Housing Limited (GANESHHOU) stock price history
Every BSE trading session of Ganesh Housing Limited from Mar 26, 2002 to Sep 28, 2026: 6,089 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GANESHHOU adjusted close, 2002 to 2026
- ₹1,469
- All time high, 2025
- ₹898.31
- 52 week high, ₹502.06 low
- 6,089
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GANESHHOU key facts
- Ganesh Housing Limited (GANESHHOU) closed at ₹717.45 on Sep 28, 2026 on BSE.
- GANESHHOU's all time high close is ₹1,469, set on Feb 6, 2025; its all time low close is ₹0.3255 on Aug 23, 2002.
- GANESHHOU's 52 week range is ₹502.06 to ₹898.31.
- GANESHHOU returned -14.4% over the year to Sep 28, 2026 and +373.9% over five years.
- Over ten years GANESHHOU returned +898%, +25.9% a year compounded.
- GANESHHOU's deepest drawdown was -95.5% from Jan 2, 2008 to Mar 12, 2009.
- DataCedar holds 6,089 daily sessions of GANESHHOU history from Mar 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GANESHHOU price chart, 2002 to 2026
GANESHHOU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -4.2% |
| 6 months | +31.1% |
| Year to date | -10.1% |
| 1 year | -14.4% |
| 3 years | +62.4% |
| 5 years | +373.9% |
| 10 years | +898.4% |
| Since Mar 26, 2002 | +110,108% |
| Compound annual growth, 24.5 years | +33.1% |
GANESHHOU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,469 on Feb 6, 2025
- All time low close
- ₹0.3255 on Aug 23, 2002
- 52 week high
- ₹898.31 on Nov 27, 2025
- 52 week low
- ₹502.06 on Mar 30, 2026
- Deepest drawdown
- -95.5% from Jan 2, 2008 to Mar 12, 2009, recovered Sep 12, 2022
- Best single session
- +50.0% on Sep 27, 2002
- Worst single session
- -33.3% on Aug 23, 2002
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2002
- 1,102×
- Best calendar year
- 2006, +672%
- Worst calendar year
- 2008, -92%
GANESHHOU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Mar 26, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹800.55 | ₹887.73 | ₹502.06 | ₹717.45 | -10.3% | 846.4K | 184 |
| 2025 | ₹1,241 | ₹1,474 | ₹778.54 | ₹800.05 | -35.9% | 2.5M | 248 |
| 2024 | ₹414.82 | ₹1,325 | ₹397.68 | ₹1,248 | +205.7% | 4.5M | 245 |
| 2023 | ₹340.26 | ₹478.65 | ₹254.57 | ₹408.41 | +20.0% | 1.6M | 245 |
| 2022 | ₹204.01 | ₹395.54 | ₹169.57 | ₹340.26 | +67.3% | 2.4M | 248 |
| 2021 | ₹31.66 | ₹237.23 | ₹29.28 | ₹203.42 | +568.2% | 5M | 248 |
| 2020 | ₹31.71 | ₹49.69 | ₹17.05 | ₹30.45 | -4.0% | 1M | 251 |
| 2019 | ₹65.80 | ₹71.99 | ₹26.60 | ₹31.71 | -51.2% | 1.7M | 243 |
| 2018 | ₹165.51 | ₹178.35 | ₹50.30 | ₹64.99 | -60.8% | 10.8M | 246 |
| 2017 | ₹68.52 | ₹171.72 | ₹65.09 | ₹165.98 | +156.5% | 17.2M | 248 |
| 2016 | ₹80.61 | ₹82.66 | ₹54.05 | ₹64.72 | -18.5% | 3.4M | 246 |
| 2015 | ₹67.95 | ₹97.85 | ₹0.0057 | ₹79.37 | +16.2% | 5.3M | 246 |
| 2014 | ₹47.33 | ₹122.87 | ₹32.68 | ₹68.29 | +46.1% | 4.4M | 244 |
| 2013 | ₹63.38 | ₹68.11 | ₹25.88 | ₹46.74 | -24.8% | 2.6M | 248 |
| 2012 | ₹50.02 | ₹75.67 | ₹32.87 | ₹62.14 | +25.2% | 4.6M | 245 |
| 2011 | ₹100.97 | ₹118.96 | ₹43.91 | ₹49.65 | -49.7% | 2.5M | 246 |
| 2010 | ₹66.07 | ₹148.74 | ₹64.56 | ₹98.76 | +52.1% | 15.9M | 250 |
| 2009 | ₹29.23 | ₹77.44 | ₹15.58 | ₹64.93 | +140.0% | 23.5M | 243 |
| 2008 | ₹364.89 | ₹419.47 | ₹24.40 | ₹27.05 | -92.3% | 9.7M | 246 |
| 2007 | ₹156.11 | ₹361.30 | ₹139.26 | ₹350.01 | +128.7% | 8.4M | 248 |
| 2006 | ₹19.83 | ₹162.35 | ₹19.49 | ₹153.06 | +672.0% | 8.4M | 247 |
| 2005 | ₹6.67 | ₹28.81 | ₹5.21 | ₹19.83 | +197.1% | 5.7M | 250 |
| 2004 | ₹1.95 | ₹7.00 | ₹1.14 | ₹6.67 | +241.7% | 1.2M | 262 |
| 2003 | ₹0.6510 | ₹2.28 | ₹0.4882 | ₹1.95 | +200.0% | 274.6K | 261 |
| 2002 | ₹0.6510 | ₹1.63 | ₹0.3255 | ₹0.6510 | n/a | 43.5K | 201 |
GANESHHOU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹717.45 | -7.7% |
| August 2026 | ₹777.30 | +5.4% |
| July 2026 | ₹737.47 | -3.2% |
| June 2026 | ₹762.02 | +8.2% |
| May 2026 | ₹704.43 | +6.2% |
| April 2026 | ₹663.56 | +31.0% |
| March 2026 | ₹506.50 | -24.6% |
| February 2026 | ₹671.49 | -7.8% |
| January 2026 | ₹728.08 | -9.0% |
| December 2025 | ₹800.05 | -4.5% |
| November 2025 | ₹837.93 | +0.6% |
| October 2025 | ₹833.34 | -0.1% |
About the GANESHHOU data
Daily bars. 6,089 sessions from Mar 26, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GANESHHOU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GANDHITUBE Gandhi Special Tubes Limited
- GANECOS Ganesha Ecosphere Limited
- GANESHBE Ganesh Benzoplast Limited
- GANESHCP Ganesh Consumer Products Limited
- GANGAPA Ganga Papers India Limited
- GANGESSECU Ganges Securities Limited
- GANHOLD Ganesh Holdings Limited
- GANONPRO Ganon Products Limited
Common questions
GANESHHOU share price history
