Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 1,339.25
-1.70 (-0.13%)
At close: Sep 8, 2025
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,338.50 | 1,344.90 | 1,320.50 | 1,326.90 | 1,326.90 | -0.92% | 4,973 |
| Sep 8, 2025 | 1,331.05 | 1,354.95 | 1,331.05 | 1,339.25 | 1,339.25 | -0.13% | 2,631 |
| Sep 5, 2025 | 1,320.15 | 1,351.55 | 1,320.15 | 1,340.95 | 1,340.95 | 0.53% | 1,101 |
| Sep 4, 2025 | 1,345.05 | 1,384.40 | 1,322.60 | 1,333.90 | 1,333.90 | -2.04% | 21,167 |
| Sep 3, 2025 | 1,373.05 | 1,373.05 | 1,349.75 | 1,361.65 | 1,361.65 | 0.92% | 3,140 |
| Sep 2, 2025 | 1,360.05 | 1,371.85 | 1,342.70 | 1,349.20 | 1,349.20 | -0.41% | 3,536 |
| Sep 1, 2025 | 1,301.05 | 1,359.90 | 1,301.05 | 1,354.75 | 1,354.75 | 1.98% | 726 |
| Aug 29, 2025 | 1,340.00 | 1,350.85 | 1,322.35 | 1,328.50 | 1,328.50 | -0.98% | 3,155 |
| Aug 28, 2025 | 1,335.35 | 1,350.90 | 1,324.05 | 1,341.60 | 1,341.60 | 0.28% | 2,063 |
| Aug 26, 2025 | 1,363.30 | 1,391.85 | 1,331.50 | 1,337.80 | 1,337.80 | -3.63% | 2,192 |
| Aug 25, 2025 | 1,375.00 | 1,397.95 | 1,350.15 | 1,388.25 | 1,388.25 | 1.98% | 5,493 |
| Aug 22, 2025 | 1,414.00 | 1,414.00 | 1,355.00 | 1,361.25 | 1,361.25 | -2.03% | 1,667 |
| Aug 21, 2025 | 1,370.55 | 1,397.20 | 1,355.00 | 1,389.45 | 1,389.45 | 1.38% | 2,662 |
| Aug 20, 2025 | 1,355.65 | 1,401.45 | 1,350.00 | 1,370.55 | 1,370.55 | 1.02% | 4,959 |
| Aug 19, 2025 | 1,301.95 | 1,374.80 | 1,285.10 | 1,356.75 | 1,356.75 | 2.20% | 8,916 |
| Aug 18, 2025 | 1,348.30 | 1,353.30 | 1,320.15 | 1,327.50 | 1,327.50 | -0.83% | 3,230 |
| Aug 14, 2025 | 1,380.10 | 1,389.15 | 1,311.50 | 1,338.65 | 1,338.65 | -5.33% | 19,796 |
| Aug 13, 2025 | 1,426.95 | 1,440.45 | 1,406.00 | 1,414.00 | 1,414.00 | -0.94% | 1,122 |
| Aug 12, 2025 | 1,456.40 | 1,464.20 | 1,420.00 | 1,427.40 | 1,427.40 | -2.00% | 2,302 |
| Aug 11, 2025 | 1,439.40 | 1,487.00 | 1,397.50 | 1,456.50 | 1,456.50 | 3.21% | 3,533 |
| Aug 8, 2025 | 1,393.05 | 1,434.95 | 1,374.25 | 1,411.15 | 1,411.15 | 1.27% | 3,077 |
| Aug 7, 2025 | 1,418.05 | 1,433.05 | 1,387.25 | 1,393.50 | 1,393.50 | -3.22% | 6,538 |
| Aug 6, 2025 | 1,462.00 | 1,462.00 | 1,417.65 | 1,439.90 | 1,439.90 | -1.00% | 3,467 |
| Aug 5, 2025 | 1,435.20 | 1,468.75 | 1,435.20 | 1,454.45 | 1,454.45 | -0.42% | 827 |
| Aug 4, 2025 | 1,479.10 | 1,479.10 | 1,439.25 | 1,460.65 | 1,460.65 | -1.43% | 3,180 |
| Aug 1, 2025 | 1,487.45 | 1,495.95 | 1,472.95 | 1,481.90 | 1,481.90 | -0.10% | 1,176 |
| Jul 31, 2025 | 1,488.85 | 1,490.00 | 1,460.60 | 1,483.40 | 1,483.40 | -0.44% | 1,301 |
| Jul 30, 2025 | 1,451.55 | 1,495.95 | 1,451.55 | 1,489.95 | 1,489.95 | 0.35% | 6,124 |
| Jul 29, 2025 | 1,458.15 | 1,493.60 | 1,458.15 | 1,484.80 | 1,484.80 | -0.01% | 5,051 |
| Jul 28, 2025 | 1,470.95 | 1,494.30 | 1,454.45 | 1,484.95 | 1,484.95 | 1.16% | 5,774 |
| Jul 25, 2025 | 1,482.35 | 1,501.90 | 1,464.00 | 1,467.90 | 1,467.90 | -1.41% | 2,426 |
| Jul 24, 2025 | 1,461.05 | 1,494.00 | 1,461.05 | 1,488.85 | 1,488.85 | 0.93% | 5,275 |
| Jul 23, 2025 | 1,501.00 | 1,501.20 | 1,460.00 | 1,475.15 | 1,475.15 | -3.57% | 15,273 |
| Jul 22, 2025 | 1,524.35 | 1,535.00 | 1,511.00 | 1,529.75 | 1,529.75 | 1.23% | 2,392 |
| Jul 21, 2025 | 1,526.85 | 1,526.85 | 1,497.40 | 1,511.15 | 1,511.15 | -0.01% | 1,555 |
| Jul 18, 2025 | 1,565.95 | 1,565.95 | 1,507.25 | 1,511.30 | 1,511.30 | -3.22% | 1,517 |
| Jul 17, 2025 | 1,639.80 | 1,639.80 | 1,545.05 | 1,561.60 | 1,561.60 | 0.80% | 2,619 |
| Jul 16, 2025 | 1,527.15 | 1,582.80 | 1,527.15 | 1,549.25 | 1,549.25 | 1.82% | 2,768 |
| Jul 15, 2025 | 1,493.45 | 1,538.50 | 1,487.80 | 1,521.50 | 1,521.50 | 1.74% | 3,955 |
| Jul 14, 2025 | 1,490.80 | 1,496.70 | 1,471.05 | 1,495.45 | 1,495.45 | 0.33% | 659 |
| Jul 11, 2025 | 1,510.95 | 1,524.80 | 1,485.40 | 1,490.50 | 1,490.50 | -0.78% | 1,132 |
| Jul 10, 2025 | 1,514.35 | 1,521.80 | 1,482.50 | 1,502.25 | 1,502.25 | -1.07% | 2,254 |
| Jul 9, 2025 | 1,520.05 | 1,530.45 | 1,499.25 | 1,518.45 | 1,518.45 | -0.58% | 5,922 |
| Jul 8, 2025 | 1,511.10 | 1,539.90 | 1,509.60 | 1,527.25 | 1,527.25 | 1.28% | 2,508 |
| Jul 7, 2025 | 1,535.40 | 1,564.90 | 1,500.00 | 1,508.00 | 1,508.00 | -2.08% | 2,574 |
| Jul 4, 2025 | 1,530.00 | 1,575.05 | 1,527.70 | 1,540.00 | 1,540.00 | 0.91% | 13,661 |
| Jul 3, 2025 | 1,480.10 | 1,548.85 | 1,462.00 | 1,526.10 | 1,526.10 | 3.16% | 17,083 |
| Jul 2, 2025 | 1,478.90 | 1,488.10 | 1,470.00 | 1,479.35 | 1,479.35 | 0.03% | 832 |
| Jul 1, 2025 | 1,500.55 | 1,510.00 | 1,467.15 | 1,478.90 | 1,478.90 | -1.14% | 2,665 |
| Jun 30, 2025 | 1,471.00 | 1,527.90 | 1,462.00 | 1,495.90 | 1,495.90 | 1.69% | 3,969 |