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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	793	776.8	776.8	801	775	36,264
January 12, 2026	807	794.3	794.3	807	781	102,146
January 09, 2026	828	807	807	849	805	59,587
January 08, 2026	817.75	828.1	828.1	842	813.3	272,943
January 07, 2026	826	817.75	817.75	830	811.1	38,568
January 06, 2026	843.7	825.65	825.65	850	820	94,014
January 05, 2026	854.9	835.15	835.15	854.9	830.1	71,786
January 02, 2026	842.05	851.3	851.3	858	835	60,166
January 01, 2026	860	840.85	840.85	864	840	36,136
December 31, 2025	842.05	850.55	850.55	858.75	839.75	77,834
December 30, 2025	855.7	846.5	846.5	859	839.65	39,099
December 29, 2025	880.65	857.65	857.65	880.65	855.1	34,314
December 26, 2025	874.65	872.2	872.2	891.85	864.3	50,325
December 24, 2025	865	874.65	874.65	888.9	861.6	98,726
December 23, 2025	876.2	863.55	863.55	884.25	861.05	68,603
December 22, 2025	901.4	871.6	871.6	901.4	866.95	60,729
December 19, 2025	883.2	892.85	892.85	897	871	55,982
December 18, 2025	913.9	883.2	883.2	915	881	55,871
December 17, 2025	928	915.25	915.25	930	909	87,330
December 16, 2025	900	920.1	920.1	929.8	877.3	113,566
December 15, 2025	874	899.85	899.85	905	860	85,160
December 12, 2025	871	874	874	880	843.95	71,703
December 11, 2025	867.4	870.6	870.6	874.45	847.4	73,253
December 10, 2025	885	867.4	867.4	902.3	863.2	71,635
December 09, 2025	896.9	892.2	892.2	899.9	873	72,380
December 08, 2025	909.8	900.45	900.45	918.65	894	111,339
December 05, 2025	871	905.2	905.2	912	869.95	106,640
December 04, 2025	895.6	877.5	877.5	896.4	875.05	52,103
December 03, 2025	906.4	891.85	891.85	907.15	889.85	59,982
December 02, 2025	912.9	900.95	900.95	912.9	888	88,085
December 01, 2025	926.4	913.25	913.25	937.95	909.55	82,264
November 28, 2025	925	917.2	917.2	930.3	896	150,827
November 27, 2025	945.1	925.5	925.5	949.2	914	291,399
November 26, 2025	875	945.1	945.1	982.8	867	900,895
November 25, 2025	852.8	869.7	869.7	888	840.6	281,518
November 24, 2025	834	852.8	852.8	907.6	829.5	584,894
November 21, 2025	845.2	834	834	870.8	830	155,402
November 19, 2025	918.9	874.4	874.4	929.4	852.3	210,695
November 18, 2025	933.9	918.9	918.9	938.3	909	93,053
November 17, 2025	971	935.5	935.5	984.9	930.1	110,648
November 14, 2025	970	972.2	972.2	980	954.9	77,884
November 13, 2025	989	966.6	966.6	1,005.8	960	65,508
November 12, 2025	965	983.8	983.8	994	956	232,989
November 11, 2025	1,000	970.2	970.2	1,017	961.2	384,294
November 10, 2025	1,121.1	1,050.1	1,050.1	1,140.8	1,032.1	410,901
November 07, 2025	1,170	1,154.8	1,154.8	1,178.3	1,149.6	39,048
November 06, 2025	1,200	1,174.2	1,174.2	1,206.2	1,170	46,216
November 04, 2025	1,217.8	1,201.8	1,201.8	1,220	1,190	28,885
November 03, 2025	1,212.3	1,213.1	1,213.1	1,236	1,205.2	15,047
October 31, 2025	1,232.5	1,220.2	1,220.2	1,239.9	1,200	33,999
October 30, 2025	1,224	1,232.5	1,232.5	1,245.1	1,206	22,963
October 29, 2025	1,215.7	1,224	1,224	1,230	1,212.1	24,201
October 28, 2025	1,215.1	1,215.7	1,215.7	1,243	1,204.2	21,723
October 27, 2025	1,222	1,215.2	1,215.2	1,222.6	1,191.6	33,074
October 24, 2025	1,218.4	1,217.8	1,217.8	1,230.8	1,210	14,400
October 23, 2025	1,240.3	1,218.4	1,218.4	1,254.4	1,215	23,538
October 21, 2025	1,236	1,238.4	1,238.4	1,245	1,228.7	7,925
October 20, 2025	1,205.1	1,223.5	1,223.5	1,229.5	1,193.2	93,645
October 17, 2025	1,230.1	1,205.1	1,205.1	1,235.9	1,194	30,087
October 16, 2025	1,229.6	1,229.1	1,229.1	1,241.5	1,225	145,106

Ganesha Ecosphere Limited (GANECOS.NS) NSE