Ganesha Ecoverse Limited (BOM:539041)
India · Delayed Price · Currency is INR 20.07
-0.17 (-0.84%)
At close: Mar 25, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.25 | 21.25 | 20.00 | 20.07 | 20.07 | -0.84% | 43,750 |
| Mar 24, 2026 | 20.40 | 20.40 | 19.05 | 20.24 | 20.24 | -0.78% | 113,750 |
| Mar 23, 2026 | 21.50 | 22.49 | 20.05 | 20.40 | 20.40 | -9.85% | 157,500 |
| Mar 20, 2026 | 22.88 | 24.32 | 22.21 | 22.63 | 22.63 | -1.09% | 35,000 |
| Mar 19, 2026 | 24.27 | 26.17 | 22.70 | 22.88 | 22.88 | -4.75% | 18,750 |
| Mar 18, 2026 | 24.00 | 24.99 | 22.04 | 24.02 | 24.02 | 2.96% | 50,000 |
| Mar 17, 2026 | 23.75 | 23.75 | 22.61 | 23.33 | 23.33 | 0.34% | 38,750 |
| Mar 16, 2026 | 23.65 | 24.29 | 23.25 | 23.25 | 23.25 | -1.69% | 27,500 |
| Mar 13, 2026 | 22.67 | 24.99 | 22.55 | 23.65 | 23.65 | -5.40% | 48,750 |
| Mar 12, 2026 | 25.50 | 25.99 | 25.00 | 25.00 | 25.00 | -1.96% | 40,000 |
| Mar 11, 2026 | 24.00 | 25.60 | 24.00 | 25.50 | 25.50 | 8.46% | 217,500 |
| Mar 10, 2026 | 22.52 | 23.54 | 22.25 | 23.51 | 23.51 | 4.49% | 136,250 |
| Mar 9, 2026 | 22.79 | 23.50 | 21.70 | 22.50 | 22.50 | -1.62% | 411,250 |
| Mar 6, 2026 | 21.60 | 24.38 | 21.60 | 22.87 | 22.87 | 3.67% | 522,500 |
| 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 |