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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	762.9	742.05	742.05	779.8	738	62,772
February 19, 2026	776.95	752.05	752.05	789	745.05	58,598
February 18, 2026	795	773.5	773.5	800.35	769.7	40,616
February 17, 2026	799.2	795.6	795.6	809.95	790	50,188
February 16, 2026	791.65	799.2	799.2	816.95	783.55	89,876
February 13, 2026	841.5	803.85	803.85	841.5	796.05	92,538
February 12, 2026	843	837.55	837.55	845	827.1	64,866
February 11, 2026	835.15	846	846	854.55	826.6	144,289
February 10, 2026	844	841.7	841.7	859.8	811.95	618,592
February 09, 2026	694	821.6	821.6	821.6	694	2.39M
February 06, 2026	687	684.7	684.7	689.9	666.6	37,856
February 05, 2026	703	689.05	689.05	704.4	680.2	42,070
February 04, 2026	706.7	703.7	703.7	714.35	694.95	29,070
February 03, 2026	725	704.25	704.25	727	702.1	114,724
February 02, 2026	706.9	685.05	685.05	712.8	662.05	73,749
February 01, 2026	685.2	713.35	713.35	726	685.2	67,904
January 30, 2026	666.05	685.2	685.2	689	653.55	38,778
January 29, 2026	678.5	669.85	669.85	681.1	657.1	45,555
January 28, 2026	670	674.9	674.9	690.55	668.85	54,352
January 27, 2026	682.65	670.95	670.95	690.65	660	60,475
January 23, 2026	693.85	682.65	682.65	702.85	680.7	69,726
January 22, 2026	698	692.3	692.3	704.85	686	45,405
January 21, 2026	697.05	691.15	691.15	708.35	685.8	74,249
January 20, 2026	723.95	697.05	697.05	724.5	695	85,835
January 19, 2026	733	723.25	723.25	740.95	720	63,347
January 16, 2026	740	736.75	736.75	757	730	74,790
January 14, 2026	771.25	742.3	742.3	774	733.6	106,434
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

Ganesha Ecosphere Limited (GANECOS.NS) NSE