Ganesha Ecosphere Limited - GANECOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,194.1	1,192.7	1,192.7	1,212	1,180	22,302
September 25, 2025	1,216	1,194.9	1,194.9	1,223	1,185	54,338
September 24, 2025	1,264.4	1,203	1,203	1,270	1,200	70,608
September 23, 2025	1,256.2	1,259.4	1,259.4	1,288	1,256.2	28,552
September 22, 2025	1,277.5	1,256.8	1,256.8	1,285	1,253.4	67,614
September 19, 2025	1,288.2	1,277.6	1,277.6	1,296	1,262.6	54,468
September 18, 2025	1,305	1,291.6	1,288.6	1,325	1,280.1	36,092
September 17, 2025	1,330	1,301.8	1,298.78	1,330	1,295.8	94,532
September 16, 2025	1,309	1,324.9	1,321.82	1,338	1,307.7	32,904
September 15, 2025	1,319.5	1,308.5	1,308.5	1,325	1,305	18,346
September 12, 2025	1,330.1	1,319.5	1,319.5	1,345	1,315	22,997
September 11, 2025	1,329	1,336.7	1,336.7	1,358.4	1,329	21,495
September 10, 2025	1,333.5	1,325.8	1,325.8	1,340	1,320	21,815
September 09, 2025	1,330	1,326.5	1,326.5	1,344.3	1,321.1	25,172
September 08, 2025	1,358	1,337.6	1,337.6	1,358	1,334.6	13,877
September 05, 2025	1,332	1,336.9	1,336.9	1,349.4	1,331	17,310
September 04, 2025	1,365.1	1,335.3	1,335.3	1,384.8	1,322.8	68,678
September 03, 2025	1,350.1	1,361.3	1,361.3	1,367	1,340.1	22,420
September 02, 2025	1,339.5	1,348.4	1,348.4	1,396	1,339.5	14,744
September 01, 2025	1,315	1,351.8	1,351.8	1,366.2	1,315	18,511
August 29, 2025	1,343.9	1,330.9	1,330.9	1,352.4	1,319.1	17,676
August 28, 2025	1,349.7	1,339.1	1,339.1	1,354.2	1,323.4	20,938
August 26, 2025	1,398	1,339	1,339	1,398	1,331.6	42,537
August 25, 2025	1,367.8	1,391.1	1,391.1	1,399	1,351.6	41,445
August 22, 2025	1,397	1,360.9	1,360.9	1,400	1,353.8	23,583
August 21, 2025	1,370	1,392.4	1,392.4	1,397.8	1,351.9	36,611
August 20, 2025	1,366	1,367.7	1,367.7	1,402.8	1,350	56,559
August 19, 2025	1,305	1,359.5	1,359.5	1,377	1,280	165,531
August 18, 2025	1,339.3	1,326.1	1,326.1	1,359.2	1,321	49,857
August 14, 2025	1,397.9	1,339.3	1,339.3	1,397.9	1,313	200,561
August 13, 2025	1,421.4	1,411	1,411	1,440.7	1,404	20,196
August 12, 2025	1,459.7	1,427.6	1,427.6	1,479.9	1,416.7	21,274
August 11, 2025	1,405.2	1,468	1,468	1,489	1,395.8	82,214
August 08, 2025	1,394.9	1,412.2	1,412.2	1,434	1,373.4	24,700
August 07, 2025	1,422	1,391.3	1,391.3	1,434	1,385.1	70,141
August 06, 2025	1,461.3	1,439	1,439	1,461.3	1,416.9	119,684
August 05, 2025	1,462.9	1,454	1,454	1,470.2	1,451	20,504
August 04, 2025	1,482.9	1,462.8	1,462.8	1,484.9	1,440.1	78,116
August 01, 2025	1,485	1,483.8	1,483.8	1,498.9	1,472.1	62,048
July 31, 2025	1,468.8	1,484.9	1,484.9	1,489.9	1,460	47,275
July 30, 2025	1,459.1	1,490.7	1,490.7	1,495.7	1,451	74,600
July 29, 2025	1,489.1	1,485.2	1,485.2	1,492.9	1,466.3	28,076
July 28, 2025	1,462	1,481.7	1,481.7	1,499.4	1,453	80,073
July 25, 2025	1,498.4	1,470.1	1,470.1	1,503	1,462.2	51,402
July 24, 2025	1,474.9	1,489.8	1,489.8	1,495	1,462.2	48,998
July 23, 2025	1,500.1	1,474.5	1,474.5	1,505	1,460	163,191
July 22, 2025	1,519.1	1,524.5	1,524.5	1,534.9	1,509.4	42,106
July 21, 2025	1,519.3	1,511.5	1,511.5	1,522.9	1,498	29,321
July 18, 2025	1,571.1	1,511.7	1,511.7	1,571.2	1,507.2	47,018
July 17, 2025	1,558	1,563.3	1,563.3	1,573.7	1,541.6	85,895
July 16, 2025	1,536	1,549.5	1,549.5	1,581	1,526.9	158,071
July 15, 2025	1,490	1,524	1,524	1,540	1,485.1	44,606
July 14, 2025	1,499.9	1,492.1	1,492.1	1,506.3	1,471	50,814
July 11, 2025	1,505.3	1,492.4	1,492.4	1,526	1,487.3	40,654
July 10, 2025	1,518.6	1,505.3	1,505.3	1,526.2	1,483.6	40,352
July 09, 2025	1,534.9	1,518.6	1,518.6	1,535.7	1,506	33,310
July 08, 2025	1,513.5	1,528	1,528	1,540.9	1,510.8	29,240
July 07, 2025	1,550	1,505.9	1,505.9	1,567.5	1,500	34,866
July 04, 2025	1,531.8	1,537.8	1,537.8	1,575	1,527	67,937
July 03, 2025	1,475	1,524.1	1,524.1	1,549	1,461	124,862

Ganesha Ecosphere Limited (GANECOS.NS) NSE