Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 999.40
-28.45 (-2.77%)
At close: Oct 19, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,017.65 | 1,021.55 | 986.70 | 999.40 | 999.40 | -2.77% | 2,424 |
| Oct 16, 2026 | 1,006.80 | 1,032.20 | 1,004.95 | 1,027.85 | 1,027.85 | 1.32% | 1,744 |
| Oct 15, 2026 | 1,015.55 | 1,034.05 | 1,011.55 | 1,014.50 | 1,014.50 | -1.62% | 3,295 |
| Oct 14, 2026 | 999.30 | 1,040.00 | 999.30 | 1,031.20 | 1,031.20 | 2.62% | 4,849 |
| Oct 13, 2026 | 991.05 | 1,007.90 | 965.10 | 1,004.85 | 1,004.85 | 1.21% | 2,290 |
| Oct 12, 2026 | 967.40 | 1,050.65 | 966.35 | 992.85 | 992.85 | 2.63% | 6,515 |
| Oct 9, 2026 | 963.65 | 974.05 | 951.40 | 967.40 | 967.40 | 0.68% | 1,523 |
| Oct 8, 2026 | 996.15 | 996.15 | 960.00 | 960.90 | 960.90 | -3.91% | 2,852 |
| Oct 7, 2026 | 985.00 | 1,021.10 | 985.00 | 999.95 | 999.95 | 0.80% | 1,686 |
| Oct 6, 2026 | 965.90 | 995.00 | 965.75 | 992.05 | 992.05 | 2.58% | 613 |
| Oct 5, 2026 | 979.15 | 990.85 | 961.35 | 967.10 | 967.10 | -0.75% | 1,250 |
| Oct 1, 2026 | 995.40 | 999.10 | 960.55 | 974.45 | 974.45 | -2.54% | 1,350 |
| Sep 30, 2026 | 1,001.10 | 1,027.80 | 992.85 | 999.80 | 999.80 | -1.49% | 3,229 |
| Sep 29, 2026 | 1,010.00 | 1,027.00 | 1,001.35 | 1,014.90 | 1,014.90 | -0.60% | 4,259 |
| Sep 28, 2026 | 1,035.70 | 1,035.70 | 1,012.75 | 1,021.00 | 1,021.00 | -1.03% | 1,533 |
| Sep 25, 2026 | 1,014.00 | 1,034.00 | 1,007.30 | 1,031.65 | 1,031.65 | 1.77% | 2,050 |
| Sep 24, 2026 | 1,032.85 | 1,047.25 | 1,001.95 | 1,013.70 | 1,013.70 | -2.19% | 1,781 |
| Sep 23, 2026 | 995.15 | 1,040.15 | 995.15 | 1,036.40 | 1,036.40 | 3.63% | 2,146 |
| Sep 22, 2026 | 1,015.30 | 1,022.90 | 995.50 | 1,000.05 | 1,000.05 | -0.60% | 3,414 |
| Sep 21, 2026 | 991.05 | 1,017.90 | 990.35 | 1,006.05 | 1,006.05 | 0.85% | 1,255 |
| Sep 18, 2026 | 989.35 | 1,011.55 | 986.75 | 997.60 | 997.60 | 0.90% | 2,192 |
| Sep 17, 2026 | 981.00 | 1,003.75 | 940.10 | 988.70 | 988.70 | -0.87% | 5,245 |
| Sep 16, 2026 | 1,017.35 | 1,017.35 | 988.00 | 997.40 | 997.40 | -0.95% | 1,279 |
| Sep 15, 2026 | 1,004.95 | 1,025.30 | 991.60 | 1,006.95 | 1,006.95 | -0.77% | 3,006 |
| Sep 11, 2026 | 1,033.00 | 1,033.00 | 1,009.75 | 1,014.75 | 1,014.75 | -3.24% | 3,918 |
| Sep 10, 2026 | 1,013.90 | 1,062.75 | 1,013.90 | 1,048.75 | 1,048.75 | 2.96% | 3,773 |
| Sep 9, 2026 | 1,035.20 | 1,040.40 | 1,005.00 | 1,022.05 | 1,018.55 | -1.81% | 3,302 |
| Sep 8, 2026 | 992.15 | 1,044.00 | 974.90 | 1,040.85 | 1,037.29 | 5.09% | 4,973 |
| Sep 7, 2026 | 1,000.00 | 1,000.00 | 967.80 | 990.40 | 987.01 | -0.78% | 4,428 |
| Sep 4, 2026 | 1,012.40 | 1,012.40 | 962.35 | 998.15 | 994.73 | -2.35% | 12,744 |
| Sep 3, 2026 | 1,027.95 | 1,028.00 | 1,002.70 | 1,022.20 | 1,018.70 | 1.39% | 1,156 |
| Sep 2, 2026 | 1,028.95 | 1,030.00 | 1,001.20 | 1,008.15 | 1,004.70 | -1.47% | 1,574 |
| Sep 1, 2026 | 1,006.45 | 1,031.70 | 1,006.45 | 1,023.20 | 1,019.70 | 0.05% | 1,719 |
| Aug 31, 2026 | 1,027.30 | 1,042.45 | 1,008.80 | 1,022.65 | 1,019.15 | 0.60% | 3,188 |
| Aug 28, 2026 | 1,035.10 | 1,035.10 | 1,014.50 | 1,016.60 | 1,013.12 | -1.07% | 1,510 |
| Aug 27, 2026 | 1,041.60 | 1,049.45 | 1,027.00 | 1,027.55 | 1,024.03 | -1.91% | 1,413 |
| Aug 26, 2026 | 1,050.50 | 1,068.85 | 1,042.15 | 1,047.55 | 1,043.96 | -0.32% | 1,219 |
| Aug 25, 2026 | 1,065.05 | 1,073.30 | 1,046.85 | 1,050.95 | 1,047.35 | -1.90% | 735 |
| Aug 24, 2026 | 1,084.30 | 1,100.60 | 1,066.35 | 1,071.30 | 1,067.63 | -0.93% | 4,119 |
| Aug 21, 2026 | 1,091.95 | 1,098.00 | 1,081.00 | 1,081.35 | 1,077.65 | -0.52% | 1,181 |
| Aug 20, 2026 | 1,066.25 | 1,105.95 | 1,065.05 | 1,087.05 | 1,083.33 | 1.87% | 3,171 |
| Aug 19, 2026 | 1,093.90 | 1,109.30 | 1,062.00 | 1,067.05 | 1,063.40 | -3.21% | 2,268 |
| Aug 18, 2026 | 1,105.00 | 1,112.50 | 1,079.90 | 1,102.45 | 1,098.67 | -0.49% | 2,912 |
| Aug 17, 2026 | 1,051.50 | 1,115.95 | 1,051.50 | 1,107.85 | 1,104.06 | 4.57% | 2,983 |
| Aug 14, 2026 | 1,053.70 | 1,069.15 | 1,041.30 | 1,059.45 | 1,055.82 | -3.24% | 2,757 |
| Aug 13, 2026 | 1,084.95 | 1,117.90 | 1,053.70 | 1,094.90 | 1,091.15 | 2.44% | 4,395 |
| Aug 12, 2026 | 1,058.80 | 1,073.50 | 1,042.90 | 1,068.85 | 1,065.19 | 1.96% | 4,773 |
| Aug 11, 2026 | 1,038.00 | 1,053.05 | 1,023.30 | 1,048.30 | 1,044.71 | 1.16% | 4,268 |
| Aug 10, 2026 | 1,056.65 | 1,076.35 | 1,033.20 | 1,036.30 | 1,032.75 | -2.81% | 4,005 |
| Aug 7, 2026 | 1,079.60 | 1,079.95 | 1,059.85 | 1,066.25 | 1,062.60 | -0.79% | 2,802 |