Ganesha Ecosphere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	781.00	795.00	760.10	766.95	766.95	-2.78%	7,872
Mar 24, 2026	775.00	796.15	760.15	788.85	788.85	2.84%	8,231
Mar 23, 2026	800.30	804.95	752.95	767.10	767.10	-4.89%	62,646
Mar 20, 2026	820.20	842.70	801.50	806.50	806.50	-1.66%	227,655
Mar 19, 2026	823.95	832.20	815.10	820.10	820.10	-1.90%	4,808
Mar 18, 2026	844.00	845.80	818.90	835.95	835.95	-1.19%	11,087
Mar 17, 2026	849.90	863.25	831.05	846.00	846.00	1.19%	48,407
Mar 16, 2026	785.90	894.65	778.35	836.05	836.05	6.21%	467,279
Mar 13, 2026	765.90	800.60	764.85	787.15	787.15	2.51%	24,698
Mar 12, 2026	752.70	773.40	752.70	767.85	767.85	0.80%	5,885
Mar 11, 2026	744.45	774.50	744.45	761.75	761.75	2.36%	3,688
Mar 10, 2026	704.80	752.80	704.30	744.20	744.20	5.60%	3,564
Mar 9, 2026	659.45	735.85	659.45	704.75	704.75	0.06%	8,443
Mar 6, 2026	767.85	770.70	700.20	704.30	704.30	-8.67%	299,842
Mar 5, 2026	762.05	777.50	762.00	771.15	771.15	1.90%	2,595
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