Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 1,107.85
+48.40 (4.57%)
At close: Aug 17, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,051.50 | 1,115.95 | 1,051.50 | 1,107.85 | 1,107.85 | 4.57% | 2,983 |
| Aug 14, 2026 | 1,053.70 | 1,069.15 | 1,041.30 | 1,059.45 | 1,059.45 | -3.24% | 2,757 |
| Aug 13, 2026 | 1,084.95 | 1,117.90 | 1,053.70 | 1,094.90 | 1,094.90 | 2.44% | 4,395 |
| Aug 12, 2026 | 1,058.80 | 1,073.50 | 1,042.90 | 1,068.85 | 1,068.85 | 1.96% | 4,773 |
| Aug 11, 2026 | 1,038.00 | 1,053.05 | 1,023.30 | 1,048.30 | 1,048.30 | 1.16% | 4,268 |
| Aug 10, 2026 | 1,056.65 | 1,076.35 | 1,033.20 | 1,036.30 | 1,036.30 | -2.81% | 4,005 |
| Aug 7, 2026 | 1,079.60 | 1,079.95 | 1,059.85 | 1,066.25 | 1,066.25 | -0.79% | 2,802 |
| Aug 6, 2026 | 1,095.65 | 1,097.00 | 1,071.10 | 1,074.70 | 1,074.70 | -1.39% | 5,059 |
| Aug 5, 2026 | 1,126.80 | 1,164.00 | 1,077.90 | 1,089.80 | 1,089.80 | -3.30% | 9,391 |
| Aug 4, 2026 | 1,207.75 | 1,207.75 | 1,113.00 | 1,126.95 | 1,126.95 | -2.50% | 15,221 |
| Aug 3, 2026 | 1,199.60 | 1,222.80 | 1,130.00 | 1,155.80 | 1,155.80 | -2.37% | 14,158 |
| Jul 31, 2026 | 1,205.00 | 1,205.05 | 1,159.20 | 1,183.80 | 1,183.80 | -1.73% | 6,714 |
| Jul 30, 2026 | 1,254.35 | 1,254.35 | 1,197.10 | 1,204.70 | 1,204.70 | 0.36% | 2,089 |
| Jul 29, 2026 | 1,184.30 | 1,229.00 | 1,169.90 | 1,200.40 | 1,200.40 | 1.36% | 10,449 |
| Jul 28, 2026 | 1,216.30 | 1,225.20 | 1,179.15 | 1,184.30 | 1,184.30 | -2.52% | 5,823 |
| Jul 27, 2026 | 1,209.55 | 1,243.45 | 1,196.05 | 1,214.95 | 1,214.95 | 0.40% | 7,734 |
| Jul 24, 2026 | 1,187.85 | 1,212.00 | 1,160.00 | 1,210.15 | 1,210.15 | 1.30% | 12,038 |
| Jul 23, 2026 | 1,197.65 | 1,225.05 | 1,193.05 | 1,194.65 | 1,194.65 | -0.26% | 3,608 |
| Jul 22, 2026 | 1,244.05 | 1,244.05 | 1,188.40 | 1,197.75 | 1,197.75 | -3.05% | 7,459 |
| Jul 21, 2026 | 1,084.90 | 1,270.50 | 1,084.90 | 1,235.45 | 1,235.45 | 3.55% | 16,968 |
| Jul 20, 2026 | 1,199.45 | 1,211.95 | 1,177.55 | 1,193.15 | 1,193.15 | -0.85% | 5,932 |
| Jul 17, 2026 | 1,190.85 | 1,212.00 | 1,179.60 | 1,203.40 | 1,203.40 | 1.30% | 6,154 |
| Jul 16, 2026 | 1,190.40 | 1,216.55 | 1,172.40 | 1,188.00 | 1,188.00 | 0.09% | 14,041 |
| Jul 15, 2026 | 1,122.45 | 1,200.00 | 1,120.00 | 1,186.90 | 1,186.90 | 5.65% | 27,902 |
| Jul 14, 2026 | 1,128.95 | 1,154.00 | 1,120.00 | 1,123.40 | 1,123.40 | 0.04% | 8,629 |
| Jul 13, 2026 | 1,099.95 | 1,128.00 | 1,086.10 | 1,122.90 | 1,122.90 | 1.12% | 4,463 |
| Jul 10, 2026 | 1,148.90 | 1,150.65 | 1,100.00 | 1,110.45 | 1,110.45 | -2.20% | 6,948 |
| Jul 9, 2026 | 1,081.95 | 1,146.90 | 1,073.00 | 1,135.40 | 1,135.40 | 5.42% | 17,979 |
| Jul 8, 2026 | 1,123.35 | 1,124.35 | 1,074.20 | 1,077.00 | 1,077.00 | -2.21% | 7,529 |
| Jul 7, 2026 | 1,088.80 | 1,105.00 | 1,058.65 | 1,101.30 | 1,101.30 | 2.50% | 14,118 |
| Jul 6, 2026 | 1,022.25 | 1,083.40 | 1,021.00 | 1,074.45 | 1,074.45 | 4.42% | 25,760 |
| Jul 3, 2026 | 930.60 | 1,041.95 | 919.85 | 1,028.95 | 1,028.95 | 12.17% | 44,889 |
| Jul 2, 2026 | 925.00 | 928.45 | 908.65 | 917.35 | 917.35 | -0.05% | 4,087 |
| Jul 1, 2026 | 909.95 | 924.00 | 899.45 | 917.80 | 917.80 | 1.56% | 8,309 |
| Jun 30, 2026 | 879.95 | 913.05 | 869.50 | 903.70 | 903.70 | 0.21% | 16,544 |
| Jun 29, 2026 | 899.85 | 907.50 | 880.65 | 901.85 | 901.85 | 1.35% | 9,266 |
| Jun 25, 2026 | 903.85 | 905.00 | 884.45 | 889.80 | 889.80 | - | 4,047 |
| Jun 24, 2026 | 894.90 | 908.05 | 882.10 | 889.80 | 889.80 | -1.47% | 5,729 |
| Jun 23, 2026 | 924.45 | 924.45 | 894.50 | 903.10 | 903.10 | -2.31% | 7,239 |
| Jun 22, 2026 | 926.95 | 929.00 | 914.00 | 924.45 | 924.45 | -0.33% | 3,114 |
| Jun 19, 2026 | 931.05 | 945.00 | 924.00 | 927.55 | 927.55 | -0.19% | 2,559 |
| Jun 18, 2026 | 944.00 | 944.45 | 917.50 | 929.35 | 929.35 | -1.42% | 4,778 |
| Jun 17, 2026 | 918.90 | 950.20 | 905.05 | 942.75 | 942.75 | 3.71% | 6,460 |
| Jun 16, 2026 | 930.00 | 943.45 | 907.05 | 909.00 | 909.00 | -2.16% | 2,672 |
| Jun 15, 2026 | 921.05 | 958.05 | 921.05 | 929.10 | 929.10 | 1.79% | 3,400 |
| Jun 12, 2026 | 919.00 | 921.15 | 896.20 | 912.80 | 912.80 | 0.40% | 1,705 |
| Jun 11, 2026 | 913.05 | 919.00 | 890.90 | 909.20 | 909.20 | -0.10% | 2,472 |
| Jun 10, 2026 | 926.55 | 932.45 | 908.00 | 910.10 | 910.10 | -1.78% | 2,995 |
| Jun 9, 2026 | 924.95 | 928.95 | 910.00 | 926.55 | 926.55 | 0.66% | 1,502 |
| Jun 8, 2026 | 910.00 | 932.30 | 910.00 | 920.45 | 920.45 | -0.87% | 1,467 |