Ganesha Ecosphere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	739.00	767.30	737.40	756.80	756.80	0.68%	1,274
Mar 2, 2026	740.05	758.45	737.80	751.70	751.70	-2.72%	2,819
Feb 27, 2026	773.80	778.90	769.65	772.75	772.75	-1.16%	1,907
Feb 26, 2026	776.00	789.20	768.55	781.80	781.80	0.75%	1,645
Feb 25, 2026	778.50	800.75	768.65	775.95	775.95	-0.31%	2,387
Feb 24, 2026	750.00	783.85	750.00	778.40	778.40	2.23%	6,976
Feb 23, 2026	742.00	774.05	737.80	761.40	761.40	2.61%	23,331
Feb 20, 2026	751.00	768.90	738.05	742.05	742.05	-1.14%	23,467
Feb 19, 2026	773.15	786.45	744.75	750.60	750.60	-3.09%	3,136
Feb 18, 2026	794.75	800.50	770.00	774.55	774.55	-2.65%	2,018
Feb 17, 2026	797.10	811.70	791.20	795.60	795.60	-0.51%	3,108
Feb 16, 2026	791.00	812.85	785.00	799.65	799.65	-0.49%	3,188
Feb 13, 2026	835.90	839.20	792.60	803.60	803.60	-3.85%	5,610
Feb 12, 2026	842.10	842.75	829.30	835.80	835.80	-0.74%	3,594
Feb 11, 2026	840.40	853.20	831.15	842.00	842.00	0.19%	7,799
Feb 10, 2026	837.00	858.00	813.95	840.40	840.40	2.29%	31,772
Feb 9, 2026	689.00	821.60	689.00	821.60	821.60	19.99%	104,464
Feb 6, 2026	690.25	690.25	666.95	684.70	684.70	-0.81%	3,006
Feb 5, 2026	700.60	700.60	680.45	690.30	690.30	-2.08%	386
Feb 4, 2026	700.70	713.00	695.95	704.95	704.95	0.37%	2,052
Feb 3, 2026	700.05	722.45	700.00	702.35	702.35	1.94%	5,480
Feb 2, 2026	699.10	706.30	663.85	689.00	689.00	-2.83%	3,371
Feb 1, 2026	685.80	725.20	684.45	709.10	709.10	3.41%	3,274
Jan 30, 2026	660.00	688.85	655.95	685.70	685.70	2.35%	1,984
Jan 29, 2026	675.20	679.10	653.25	669.95	669.95	-0.77%	2,737
Jan 28, 2026	671.50	690.75	670.00	675.15	675.15	0.54%	3,447
Jan 27, 2026	683.45	686.95	660.75	671.55	671.55	-1.75%	3,182
Jan 23, 2026	695.35	699.60	680.05	683.50	683.50	-1.64%	1,865
Jan 22, 2026	698.00	703.05	685.40	694.90	694.90	0.43%	1,673
Jan 21, 2026	696.35	708.15	685.10	691.90	691.90	-0.63%	3,223
Jan 20, 2026	717.15	722.50	693.80	696.30	696.30	-3.59%	4,206
Jan 19, 2026	725.05	732.95	720.95	722.25	722.25	-2.14%	2,654
Jan 16, 2026	740.90	754.95	731.70	738.05	738.05	-0.55%	2,673
Jan 14, 2026	769.00	772.75	736.00	742.10	742.10	-4.45%	5,350
Jan 13, 2026	797.45	800.85	774.10	776.65	776.65	-2.60%	1,780
Jan 12, 2026	806.15	807.00	780.55	797.40	797.40	-1.08%	4,055
Jan 9, 2026	820.05	848.50	805.05	806.10	806.10	-2.69%	2,573
Jan 8, 2026	807.05	843.00	807.05	828.35	828.35	1.17%	27,333
Jan 7, 2026	820.05	830.25	811.35	818.80	818.80	-0.81%	2,328
Jan 6, 2026	837.05	844.15	819.80	825.45	825.45	-1.18%	3,766
Jan 5, 2026	847.95	849.00	830.00	835.30	835.30	-1.91%	3,128
Jan 2, 2026	835.05	858.90	835.05	851.55	851.55	1.25%	1,775
Jan 1, 2026	851.50	857.50	840.00	841.00	841.00	-1.22%	822
Dec 31, 2025	830.45	858.15	830.45	851.40	851.40	0.48%	1,965
Dec 30, 2025	852.40	859.05	839.15	847.35	847.35	-1.21%	3,994
Dec 29, 2025	872.60	875.90	856.70	857.70	857.70	-1.70%	1,669
Dec 26, 2025	871.30	891.10	868.00	872.55	872.55	0.15%	1,524
Dec 24, 2025	851.70	888.25	851.70	871.25	871.25	0.90%	6,400
Dec 23, 2025	871.50	884.00	862.10	863.45	863.45	-0.92%	4,267
Dec 22, 2025	891.05	895.85	866.90	871.45	871.45	-2.12%	2,124