Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 1,035.40
-21.70 (-2.05%)
At close: May 6, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |