Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 956.40
+11.90 (1.26%)
At close: May 26, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 978.80 | 978.80 | 938.55 | 956.40 | 956.40 | 1.26% | 12,318 |
| May 25, 2026 | 949.95 | 954.75 | 893.55 | 944.50 | 944.50 | -0.98% | 20,074 |
| May 22, 2026 | 1,088.00 | 1,140.00 | 941.00 | 953.80 | 953.80 | -8.77% | 90,278 |
| May 21, 2026 | 1,061.75 | 1,088.25 | 1,018.40 | 1,045.50 | 1,045.50 | 2.28% | 5,503 |
| May 20, 2026 | 1,010.00 | 1,048.40 | 1,010.00 | 1,022.15 | 1,022.15 | -1.09% | 10,832 |
| May 19, 2026 | 1,028.00 | 1,065.45 | 1,026.50 | 1,033.45 | 1,033.45 | 0.73% | 3,884 |
| May 18, 2026 | 1,011.40 | 1,034.25 | 984.70 | 1,026.00 | 1,026.00 | 1.21% | 10,224 |
| May 15, 2026 | 1,027.00 | 1,039.45 | 1,010.30 | 1,013.70 | 1,013.70 | -0.82% | 4,405 |
| May 14, 2026 | 1,021.00 | 1,034.90 | 1,008.00 | 1,022.10 | 1,022.10 | -1.97% | 5,316 |
| May 13, 2026 | 995.10 | 1,048.05 | 985.25 | 1,042.60 | 1,042.60 | 3.50% | 7,544 |
| May 12, 2026 | 1,064.85 | 1,064.85 | 993.85 | 1,007.35 | 1,007.35 | -3.57% | 11,833 |
| May 11, 2026 | 1,065.05 | 1,090.10 | 1,033.75 | 1,044.60 | 1,044.60 | -1.74% | 21,042 |
| May 8, 2026 | 1,054.35 | 1,109.85 | 1,047.70 | 1,063.15 | 1,063.15 | 2.79% | 51,918 |
| May 7, 2026 | 1,036.00 | 1,056.75 | 1,029.00 | 1,034.25 | 1,034.25 | -0.11% | 14,027 |
| May 6, 2026 | 1,069.85 | 1,069.85 | 1,018.10 | 1,035.40 | 1,035.40 | -2.05% | 10,827 |
| May 5, 2026 | 1,035.70 | 1,063.20 | 1,035.70 | 1,057.10 | 1,057.10 | 0.47% | 8,951 |
| May 4, 2026 | 1,064.95 | 1,065.00 | 1,032.95 | 1,052.20 | 1,052.20 | 0.02% | 15,305 |
| Apr 30, 2026 | 1,060.75 | 1,080.00 | 1,044.60 | 1,052.00 | 1,052.00 | -0.74% | 13,079 |
| Apr 29, 2026 | 1,050.05 | 1,077.30 | 1,039.60 | 1,059.80 | 1,059.80 | 2.31% | 7,810 |
| Apr 28, 2026 | 1,055.25 | 1,070.30 | 1,032.05 | 1,035.90 | 1,035.90 | -2.24% | 7,500 |
| Apr 27, 2026 | 1,010.25 | 1,073.00 | 1,010.25 | 1,059.60 | 1,059.60 | 5.01% | 15,930 |
| Apr 24, 2026 | 1,041.60 | 1,051.00 | 992.90 | 1,009.00 | 1,009.00 | -2.46% | 15,105 |
| Apr 23, 2026 | 1,060.05 | 1,073.85 | 1,028.70 | 1,034.50 | 1,034.50 | -3.08% | 13,759 |
| Apr 22, 2026 | 1,079.95 | 1,079.95 | 1,047.85 | 1,067.40 | 1,067.40 | 0.69% | 21,533 |
| Apr 21, 2026 | 1,025.00 | 1,087.35 | 1,025.00 | 1,060.05 | 1,060.05 | 2.18% | 14,683 |
| Apr 20, 2026 | 1,052.95 | 1,062.75 | 1,020.40 | 1,037.45 | 1,037.45 | -1.63% | 7,831 |
| Apr 17, 2026 | 1,054.45 | 1,074.30 | 1,033.50 | 1,054.60 | 1,054.60 | -2.02% | 22,178 |
| Apr 16, 2026 | 1,076.95 | 1,104.75 | 1,053.65 | 1,076.35 | 1,076.35 | 1.83% | 16,549 |
| Apr 15, 2026 | 1,067.95 | 1,067.95 | 1,045.50 | 1,057.00 | 1,057.00 | 0.83% | 13,995 |
| Apr 13, 2026 | 1,026.00 | 1,057.80 | 1,006.95 | 1,048.25 | 1,048.25 | 0.39% | 30,467 |
| Apr 10, 2026 | 1,065.00 | 1,066.95 | 1,038.00 | 1,044.15 | 1,044.15 | -0.93% | 35,948 |
| Apr 9, 2026 | 1,049.20 | 1,088.75 | 1,030.75 | 1,053.95 | 1,053.95 | 2.45% | 115,404 |
| Apr 8, 2026 | 1,129.65 | 1,129.65 | 1,010.00 | 1,028.75 | 1,028.75 | -7.12% | 113,040 |
| Apr 7, 2026 | 1,120.00 | 1,153.10 | 1,075.00 | 1,107.60 | 1,107.60 | -1.25% | 144,207 |
| Apr 6, 2026 | 1,080.00 | 1,154.45 | 1,063.05 | 1,121.65 | 1,121.65 | 0.81% | 653,930 |
| Apr 2, 2026 | 1,010.00 | 1,179.70 | 980.45 | 1,112.65 | 1,112.65 | 8.80% | 2,001,087 |
| Apr 1, 2026 | 960.05 | 1,022.70 | 900.70 | 1,022.70 | 1,022.70 | 20.00% | 341,748 |
| Mar 30, 2026 | 793.15 | 873.00 | 793.15 | 852.25 | 852.25 | 9.28% | 404,620 |
| Mar 27, 2026 | 766.65 | 840.00 | 727.30 | 779.85 | 779.85 | 1.68% | 73,045 |
| 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 |