Ganesha Ecosphere Limited (GANECOS.NS) NSE
837.45
-7.55(-0.89%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
837.45
-7.55(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 842.7 | 837.45 | 837.45 | 847.95 | 819 | 158,476 |
| March 17, 2026 | 842 | 845 | 845 | 867.95 | 830.85 | 664,717 |
| March 16, 2026 | 784 | 841.15 | 841.15 | 894.4 | 777.5 | 5.41M |
| March 13, 2026 | 766 | 786.1 | 786.1 | 810 | 761.05 | 231,019 |
| March 12, 2026 | 747.95 | 768.2 | 768.2 | 775.45 | 747.95 | 90,908 |
| March 11, 2026 | 748.35 | 759.35 | 759.35 | 778.65 | 747.9 | 67,610 |
| March 10, 2026 | 709.1 | 744.45 | 744.45 | 754.4 | 704.55 | 75,536 |
| March 09, 2026 | 697 | 705.35 | 705.35 | 735 | 661.55 | 156,515 |
| March 06, 2026 | 770.85 | 706.4 | 706.4 | 775 | 701.2 | 440,777 |
| March 05, 2026 | 769.85 | 770.85 | 770.85 | 780 | 758.55 | 213,996 |
| March 02, 2026 | 744 | 752.1 | 752.1 | 760 | 721.3 | 45,045 |
| February 27, 2026 | 783.05 | 773.15 | 773.15 | 783.05 | 769.7 | 32,683 |
| February 26, 2026 | 769.8 | 783.05 | 783.05 | 790 | 769 | 38,965 |
| February 25, 2026 | 783.1 | 774.45 | 774.45 | 800 | 768.5 | 68,501 |
| February 24, 2026 | 754 | 779.1 | 779.1 | 785.55 | 750 | 64,558 |
| February 23, 2026 | 742.1 | 761.7 | 761.7 | 789 | 737.1 | 58,797 |
| February 20, 2026 | 762.9 | 742.05 | 0 | 779.8 | 738 | 62,772 |
| February 19, 2026 | 776.95 | 752.05 | 0 | 789 | 745.05 | 58,598 |
| February 18, 2026 | 795 | 773.5 | 0 | 800.35 | 769.7 | 40,616 |
| February 17, 2026 | 799.2 | 795.6 | 0 | 809.95 | 790 | 50,188 |
| February 16, 2026 | 791.65 | 799.2 | 0 | 816.95 | 783.55 | 89,876 |
| February 13, 2026 | 841.5 | 803.85 | 0 | 841.5 | 796.05 | 92,538 |
| February 12, 2026 | 843 | 837.55 | 0 | 845 | 827.1 | 64,866 |
| February 11, 2026 | 835.15 | 846 | 0 | 854.55 | 826.6 | 144,289 |
| February 10, 2026 | 844 | 841.7 | 0 | 859.8 | 811.95 | 618,592 |
| February 09, 2026 | 694 | 821.6 | 0 | 821.6 | 694 | 2.39M |
| February 06, 2026 | 687 | 684.7 | 0 | 689.9 | 666.6 | 37,856 |
| February 05, 2026 | 703 | 689.05 | 0 | 704.4 | 680.2 | 42,070 |
| February 04, 2026 | 706.7 | 703.7 | 0 | 714.35 | 694.95 | 29,070 |
| February 03, 2026 | 725 | 704.25 | 0 | 727 | 702.1 | 114,724 |
| February 02, 2026 | 706.9 | 685.05 | 0 | 712.8 | 662.05 | 73,749 |
| February 01, 2026 | 685.2 | 713.35 | 0 | 726 | 685.2 | 67,904 |
| January 30, 2026 | 666.05 | 685.2 | 0 | 689 | 653.55 | 38,778 |
| January 29, 2026 | 678.5 | 669.85 | 0 | 681.1 | 657.1 | 45,555 |
| January 28, 2026 | 670 | 674.9 | 0 | 690.55 | 668.85 | 54,352 |
| January 27, 2026 | 682.65 | 670.95 | 0 | 690.65 | 660 | 60,475 |
| January 23, 2026 | 693.85 | 682.65 | 0 | 702.85 | 680.7 | 69,726 |
| January 22, 2026 | 698 | 692.3 | 0 | 704.85 | 686 | 45,405 |
| January 21, 2026 | 697.05 | 691.15 | 0 | 708.35 | 685.8 | 74,249 |
| January 20, 2026 | 723.95 | 697.05 | 0 | 724.5 | 695 | 85,835 |
| January 19, 2026 | 733 | 723.25 | 0 | 740.95 | 720 | 63,347 |
| January 16, 2026 | 740 | 736.75 | 0 | 757 | 730 | 74,796 |
| January 14, 2026 | 771.25 | 742.3 | 0 | 774 | 733.6 | 106,434 |
| January 13, 2026 | 793 | 776.8 | 0 | 801 | 775 | 36,264 |
| January 12, 2026 | 807 | 794.3 | 0 | 807 | 781 | 102,146 |
| January 09, 2026 | 828 | 807 | 0 | 849 | 805 | 59,587 |
| January 08, 2026 | 817.75 | 828.1 | 0 | 842 | 813.3 | 272,943 |
| January 07, 2026 | 826 | 817.75 | 0 | 830 | 811.1 | 38,568 |
| January 06, 2026 | 843.7 | 825.65 | 0 | 850 | 820 | 94,014 |
| January 05, 2026 | 854.9 | 835.15 | 0 | 854.9 | 830.1 | 71,786 |
| January 02, 2026 | 842.05 | 851.3 | 0 | 858 | 835 | 60,166 |
| January 01, 2026 | 860 | 840.85 | 0 | 864 | 840 | 36,136 |
| December 31, 2025 | 842.05 | 850.55 | 0 | 858.75 | 839.75 | 77,834 |
| December 30, 2025 | 855.7 | 846.5 | 0 | 859 | 839.65 | 39,099 |
| December 29, 2025 | 880.65 | 857.65 | 0 | 880.65 | 855.1 | 34,314 |
| December 26, 2025 | 874.65 | 872.2 | 0 | 891.85 | 864.3 | 50,325 |
| December 24, 2025 | 865 | 874.65 | 0 | 888.9 | 861.6 | 98,726 |
| December 23, 2025 | 876.2 | 863.55 | 0 | 884.25 | 861.05 | 68,603 |
| December 22, 2025 | 901.4 | 871.6 | 0 | 901.4 | 866.95 | 60,729 |
| December 19, 2025 | 883.2 | 892.85 | 0 | 897 | 871 | 55,982 |