Ganesha Ecosphere Limited (BOM:514167)
India · Delayed Price · Currency is INR 868.35
-42.40 (-4.66%)
At close: Nov 9, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 890.20 | 895.60 | 865.00 | 868.35 | 868.35 | -4.66% | 2,225 |
| Nov 8, 2026 | 880.20 | 920.00 | 880.20 | 910.75 | 910.75 | 4.07% | 1,607 |
| Nov 6, 2026 | 901.20 | 901.20 | 866.30 | 875.10 | 875.10 | -3.21% | 4,133 |
| Nov 5, 2026 | 937.95 | 941.35 | 896.85 | 904.10 | 904.10 | -1.78% | 3,404 |
| Nov 4, 2026 | 917.05 | 929.65 | 905.00 | 920.45 | 920.45 | 1.41% | 3,122 |
| Nov 3, 2026 | 971.15 | 984.65 | 899.25 | 907.65 | 907.65 | -6.33% | 6,633 |
| Nov 2, 2026 | 1,000.00 | 1,006.05 | 939.60 | 969.00 | 969.00 | -3.07% | 8,336 |
| Oct 30, 2026 | 1,010.10 | 1,010.10 | 990.00 | 999.65 | 999.65 | -2.75% | 1,992 |
| Oct 29, 2026 | 1,019.50 | 1,040.00 | 1,006.00 | 1,027.90 | 1,027.90 | -0.22% | 2,731 |
| Oct 28, 2026 | 1,022.90 | 1,033.95 | 1,012.75 | 1,030.20 | 1,030.20 | 0.71% | 3,544 |
| Oct 27, 2026 | 1,005.05 | 1,034.90 | 991.00 | 1,022.90 | 1,022.90 | 2.40% | 2,818 |
| Oct 26, 2026 | 971.70 | 1,015.00 | 971.70 | 998.95 | 998.95 | 2.38% | 3,900 |
| Oct 23, 2026 | 974.20 | 987.50 | 944.00 | 975.70 | 975.70 | 1.17% | 3,033 |
| Oct 22, 2026 | 979.00 | 982.40 | 962.00 | 964.45 | 964.45 | -2.88% | 884 |
| Oct 21, 2026 | 971.05 | 996.90 | 971.05 | 993.10 | 993.10 | -0.63% | 2,499 |
| 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 |