Ganesha Ecoverse Limited (BOM:539041)
India · Delayed Price · Currency is INR 22.06
-0.94 (-4.09%)
At close: Mar 5, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.63 | 24.20 | 21.35 | 22.06 | 22.06 | -4.09% | 152,500 |
| Mar 4, 2026 | 24.63 | 24.63 | 22.20 | 23.00 | 23.00 | -2.13% | 20,000 |
| Mar 2, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 5,000 |
| Feb 27, 2026 | 25.25 | 25.25 | 22.99 | 23.80 | 23.80 | -5.63% | 120,000 |
| Feb 26, 2026 | 25.60 | 26.00 | 24.70 | 25.22 | 25.22 | -4.00% | 16,250 |
| Feb 25, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.04% | 1,250 |
| Feb 24, 2026 | 26.00 | 26.50 | 26.00 | 26.26 | 26.26 | -0.91% | 30,000 |
| Feb 23, 2026 | 27.10 | 27.15 | 25.16 | 26.50 | 26.50 | -2.21% | 18,750 |
| Feb 20, 2026 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 1.27% | 3,750 |
| Feb 19, 2026 | 28.90 | 29.00 | 26.76 | 26.76 | 26.76 | -4.39% | 18,750 |
| Feb 18, 2026 | 27.50 | 27.99 | 27.12 | 27.99 | 27.99 | 3.67% | 51,250 |
| Feb 17, 2026 | 27.50 | 27.50 | 26.20 | 27.00 | 27.00 | 0.90% | 10,000 |
| Feb 16, 2026 | 26.09 | 27.60 | 26.09 | 26.76 | 26.76 | -2.66% | 8,750 |
| Feb 13, 2026 | 27.00 | 27.49 | 27.00 | 27.49 | 27.49 | 2.96% | 8,750 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.15 | 26.70 | 26.70 | -0.19% | 10,000 |
| Feb 11, 2026 | 26.60 | 27.50 | 26.60 | 26.75 | 26.75 | -4.02% | 13,750 |
| Feb 10, 2026 | 28.00 | 29.50 | 27.70 | 27.87 | 27.87 | 1.42% | 11,250 |
| Feb 9, 2026 | 26.94 | 27.99 | 25.76 | 27.48 | 27.48 | 5.21% | 25,000 |
| Feb 5, 2026 | 25.70 | 26.45 | 25.20 | 26.12 | 26.12 | 1.24% | 20,000 |
| Feb 4, 2026 | 26.75 | 26.75 | 25.42 | 25.80 | 25.80 | -0.77% | 11,250 |
| Feb 3, 2026 | 24.58 | 26.39 | 24.58 | 26.00 | 26.00 | 5.78% | 56,250 |
| Feb 2, 2026 | 24.90 | 25.00 | 24.16 | 24.58 | 24.58 | -2.69% | 10,000 |
| Feb 1, 2026 | 24.83 | 26.94 | 24.80 | 25.26 | 25.26 | -4.28% | 26,250 |
| Jan 30, 2026 | 24.80 | 26.40 | 24.80 | 26.39 | 26.39 | 3.86% | 12,500 |
| Jan 29, 2026 | 26.41 | 26.41 | 25.12 | 25.41 | 25.41 | -5.89% | 50,000 |
| Jan 28, 2026 | 27.60 | 28.00 | 26.99 | 27.00 | 27.00 | -2.17% | 27,500 |
| Jan 27, 2026 | 27.19 | 27.97 | 27.19 | 27.60 | 27.60 | 4.74% | 26,250 |
| Jan 23, 2026 | 29.15 | 29.15 | 26.20 | 26.35 | 26.35 | -5.76% | 26,250 |
| Jan 22, 2026 | 27.12 | 28.94 | 27.12 | 27.96 | 27.96 | 0.36% | 22,500 |
| Jan 21, 2026 | 27.00 | 27.86 | 27.00 | 27.86 | 27.86 | - | 6,250 |
| Jan 20, 2026 | 26.00 | 28.96 | 25.60 | 27.86 | 27.86 | 4.31% | 53,750 |
| Jan 19, 2026 | 27.81 | 27.81 | 25.76 | 26.71 | 26.71 | -6.71% | 90,000 |
| Jan 16, 2026 | 31.00 | 31.00 | 27.74 | 28.63 | 28.63 | 6.59% | 33,750 |
| Jan 13, 2026 | 26.61 | 27.10 | 26.61 | 26.86 | 26.86 | -0.48% | 6,250 |
| Jan 12, 2026 | 27.00 | 27.00 | 26.61 | 26.99 | 26.99 | -0.95% | 10,000 |
| Jan 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.04% | 1,250 |
| Jan 8, 2026 | 26.87 | 27.68 | 26.87 | 27.26 | 27.26 | -1.77% | 6,250 |
| Jan 7, 2026 | 27.68 | 27.79 | 27.68 | 27.75 | 27.75 | 0.25% | 30,000 |
| Jan 6, 2026 | 27.46 | 28.74 | 26.70 | 27.68 | 27.68 | 0.80% | 32,500 |
| Jan 5, 2026 | 25.50 | 28.00 | 25.50 | 27.46 | 27.46 | -1.61% | 40,000 |
| Jan 2, 2026 | 28.59 | 28.59 | 27.50 | 27.91 | 27.91 | -2.38% | 30,000 |
| Jan 1, 2026 | 29.00 | 29.00 | 28.58 | 28.59 | 28.59 | -1.41% | 12,500 |
| Dec 31, 2025 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 1.86% | 5,000 |
| Dec 30, 2025 | 28.50 | 28.50 | 26.50 | 28.47 | 28.47 | -1.32% | 117,500 |
| Dec 29, 2025 | 29.00 | 29.00 | 27.52 | 28.85 | 28.85 | 0.35% | 15,000 |
| Dec 26, 2025 | 28.07 | 28.75 | 28.05 | 28.75 | 28.75 | -0.21% | 5,000 |
| Dec 24, 2025 | 30.00 | 30.00 | 28.45 | 28.81 | 28.81 | -1.30% | 52,500 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.18 | 29.19 | 29.19 | 4.25% | 8,750 |
| Dec 22, 2025 | 28.85 | 28.85 | 27.02 | 28.00 | 28.00 | -2.95% | 33,750 |
| Dec 18, 2025 | 29.49 | 29.50 | 28.62 | 28.85 | 28.85 | -2.20% | 22,500 |