Ganesha Ecosphere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	878.60	897.95	870.90	890.30	890.30	0.58%	3,824
Dec 18, 2025	896.00	910.60	881.60	885.20	885.20	-3.75%	1,555
Dec 17, 2025	919.50	928.65	910.00	919.70	919.70	0.02%	1,936
Dec 16, 2025	889.35	927.00	885.75	919.50	919.50	2.08%	3,625
Dec 15, 2025	875.90	903.40	861.45	900.80	900.80	3.30%	6,179
Dec 12, 2025	861.00	876.50	843.80	872.00	872.00	0.42%	2,572
Dec 11, 2025	865.15	873.90	848.45	868.35	868.35	0.05%	1,570
Dec 10, 2025	891.75	901.15	864.10	867.90	867.90	-2.67%	1,460
Dec 9, 2025	891.60	899.40	873.35	891.75	891.75	-0.99%	2,624
Dec 8, 2025	905.05	918.00	894.30	900.70	900.70	-0.45%	3,404
Dec 5, 2025	874.25	907.95	869.35	904.80	904.80	3.18%	3,062
Dec 4, 2025	895.50	895.50	874.20	876.90	876.90	-2.08%	1,431
Dec 3, 2025	901.20	906.00	890.00	895.50	895.50	-0.60%	3,575
Dec 2, 2025	905.30	908.95	888.65	900.90	900.90	-1.37%	2,236
Dec 1, 2025	922.05	936.10	911.35	913.45	913.45	-0.34%	3,114
Nov 28, 2025	925.35	925.35	897.00	916.55	916.55	-0.95%	3,711
Nov 27, 2025	945.55	949.80	913.85	925.35	925.35	-2.14%	7,673
Nov 26, 2025	872.90	970.20	868.00	945.55	945.55	8.33%	35,915
Nov 25, 2025	856.95	887.95	841.10	872.85	872.85	2.51%	7,159
Nov 24, 2025	835.00	904.40	833.50	851.45	851.45	2.21%	29,575
Nov 21, 2025	844.80	871.50	830.00	833.05	833.05	-1.39%	4,034
Nov 20, 2025	874.40	889.95	840.65	844.75	844.75	-3.39%	10,344
Nov 19, 2025	909.05	927.70	866.05	874.35	874.35	-4.92%	11,828
Nov 18, 2025	931.55	937.70	909.00	919.55	919.55	-1.79%	3,010
Nov 17, 2025	975.00	983.90	931.50	936.30	936.30	-3.69%	2,982
Nov 14, 2025	965.05	976.20	955.85	972.15	972.15	0.57%	2,810
Nov 13, 2025	990.65	1,005.70	962.45	966.60	966.60	-1.79%	3,309