Ganesha Ecosphere Limited (GANECOS.NS) NSE

925.00

+14.6(+1.60%)

Updated at June 02 03:29PM

Currency In INR

GANECOS.NS Historical Return

If you invested ₹1000 in Ganesha Ecosphere Limited (GANECOS.NS) 10 years ago, it would be worth ₹5,308.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,732.37, while ₹1000 invested 1 year ago would be worth ₹623.71. This corresponds to total returns of 430.82%, 73.24%, -37.63%, respectively, with annualized returns of 18.16%, 11.61%, -37.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GANECOS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	929.95	910.4	910.4	941.45	851.25	254,908
May 29, 2026	965.2	923.2	923.2	975	916.3	167,581
May 27, 2026	957	967.8	967.8	973.7	955.2	130,240
May 26, 2026	958.6	956	956	974.3	936	228,194
May 25, 2026	949.9	942.4	942.4	956	893.1	546,603
May 22, 2026	1,088	955.6	955.6	1,140.8	944.6	1.73M
May 21, 2026	1,037.2	1,049.5	1,049.5	1,069.5	1,019.2	214,682
May 20, 2026	1,010.4	1,021.9	1,021.9	1,048.4	1,010	163,391
May 19, 2026	1,040	1,030.6	1,030.6	1,065	1,023.6	123,926
May 18, 2026	1,014	1,029.4	1,029.4	1,034.3	983.9	115,946
May 15, 2026	1,040	1,016.9	1,016.9	1,040	1,010	85,581
May 14, 2026	1,033.9	1,027.4	1,027.4	1,036.4	1,004.7	112,821
May 13, 2026	998	1,038.3	1,038.3	1,048	986.5	166,015
May 12, 2026	1,041.3	1,001.5	1,001.5	1,041.3	993.2	147,297
May 11, 2026	1,088	1,041.3	1,041.3	1,088	1,031.3	199,872
May 08, 2026	1,045	1,063.6	1,063.6	1,109	1,045	379,412
May 07, 2026	1,050	1,034.2	1,034.2	1,059	1,026.2	161,036
May 06, 2026	1,060	1,033.9	1,033.9	1,070	1,012.8	196,703
May 05, 2026	1,045.3	1,057.9	1,057.9	1,065	1,028.9	134,054
May 04, 2026	1,058.5	1,051.2	1,051.2	1,075	1,032.5	199,513
April 30, 2026	1,067.55	1,049.55	1,049.55	1,082	1,044.8	382,813
April 29, 2026	1,053.7	1,059.1	1,059.1	1,078	1,037.6	253,556
April 28, 2026	1,065.7	1,037.95	1,037.95	1,065.7	1,030.1	91,114
April 27, 2026	1,018	1,059.15	1,059.15	1,073.8	1,018	402,449
April 24, 2026	1,044.95	1,008.5	1,008.5	1,050	992.2	222,644
April 23, 2026	1,070	1,033.65	1,033.65	1,070.95	1,027.25	207,650
April 22, 2026	1,076.8	1,065	1,065	1,079	1,046.8	164,597
April 21, 2026	1,036	1,061.2	1,061.2	1,090	1,035.15	323,629
April 20, 2026	1,051	1,035.15	1,035.15	1,062.55	1,021.5	173,439
April 17, 2026	1,070	1,053.65	1,053.65	1,082	1,034.05	276,557
April 16, 2026	1,069.95	1,074.3	1,074.3	1,103.9	1,050	710,492
April 15, 2026	1,050.1	1,057.25	1,057.25	1,064.7	1,042.05	306,740
April 13, 2026	1,016	1,049.15	1,049.15	1,062.2	1,005.15	534,007
April 10, 2026	1,070	1,045.75	1,045.75	1,070	1,036.25	278,542
April 09, 2026	1,040.15	1,052.15	1,052.15	1,083.4	1,028.8	1.17M
April 08, 2026	1,127	1,032.9	1,032.9	1,127	1,011.5	1.15M
April 07, 2026	1,124.05	1,108.6	1,108.6	1,152.6	1,070	1.2M
April 06, 2026	1,090	1,125.45	1,125.45	1,154	1,064.15	4.92M
April 02, 2026	1,010	1,110.15	1,110.15	1,178.8	976.55	20.06M
April 01, 2026	950	1,022.2	1,022.2	1,022.2	901.65	3.77M
March 30, 2026	805.05	851.85	851.85	880	800	6.25M
March 27, 2026	770.45	780.7	780.7	838.85	725.05	387,444
March 25, 2026	784.15	766.65	766.65	799.75	759.95	79,158
March 24, 2026	790	780.95	780.95	801	760	83,242
March 23, 2026	805.15	765.1	765.1	806.45	752.7	92,067
March 20, 2026	-1	-1	805.2	-1	-1	0
March 19, 2026	821	820	820	832.15	814.05	75,993
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 04, 2026	-1	-1	758.55	-1	-1	0
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