Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 842.00
+1.60 (0.19%)
At close: Feb 11, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |