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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,223	1,229.6	1,229.6	1,264	1,223	50,667
October 14, 2025	1,237.1	1,230.6	1,230.6	1,240	1,222.9	33,250
October 13, 2025	1,233	1,230.6	1,230.6	1,241.4	1,196.5	99,630
October 10, 2025	1,229.9	1,231.1	1,231.1	1,241.9	1,216.8	20,229
October 09, 2025	1,232	1,225	1,225	1,241.8	1,209.8	18,251
October 08, 2025	1,213.6	1,220.9	1,220.9	1,233	1,213.2	140,843
October 07, 2025	1,221	1,219.8	1,219.8	1,238	1,217	33,460
October 06, 2025	1,219.9	1,227.9	1,227.9	1,232.1	1,210.2	24,848
October 03, 2025	1,211.1	1,211.7	1,211.7	1,238.2	1,206.6	27,704
October 01, 2025	1,189	1,206.3	1,206.3	1,209.9	1,176.3	23,559
September 30, 2025	1,165	1,178.2	1,178.2	1,200	1,156.2	79,382
September 29, 2025	1,197.5	1,161.2	1,161.2	1,229.2	1,148.8	45,661
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

Ganesha Ecosphere Limited (GANECOS.NS) NSE