Ganesha Ecoverse Limited (BOM:539041)
India · Delayed Price · Currency is INR 21.69
-1.34 (-5.82%)
At close: Oct 23, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.02 | 22.45 | 21.01 | 21.69 | 21.69 | -5.82% | 18,750 |
| Oct 22, 2026 | 24.00 | 24.00 | 23.02 | 23.03 | 23.03 | -4.80% | 6,250 |
| Oct 15, 2026 | 23.11 | 24.89 | 22.60 | 24.19 | 24.19 | 1.64% | 27,500 |
| Oct 14, 2026 | 22.30 | 24.35 | 22.30 | 23.80 | 23.80 | 4.62% | 13,750 |
| Oct 13, 2026 | 23.02 | 23.02 | 21.26 | 22.75 | 22.75 | -1.09% | 7,500 |
| Oct 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% | 1,250 |
| Oct 8, 2026 | 23.00 | 24.49 | 23.00 | 23.01 | 23.01 | 1.50% | 6,250 |
| Oct 6, 2026 | 22.36 | 23.36 | 22.36 | 22.67 | 22.67 | 1.43% | 75,000 |
| Oct 5, 2026 | 24.00 | 24.00 | 22.25 | 22.35 | 22.35 | -2.87% | 23,750 |
| Oct 1, 2026 | 23.95 | 23.95 | 23.01 | 23.01 | 23.01 | - | 3,750 |
| Sep 30, 2026 | 23.99 | 24.25 | 23.01 | 23.01 | 23.01 | -3.84% | 10,000 |
| Sep 29, 2026 | 24.05 | 24.05 | 23.81 | 23.93 | 23.93 | -0.25% | 5,000 |
| Sep 28, 2026 | 24.20 | 24.20 | 23.70 | 23.99 | 23.99 | -0.08% | 22,500 |
| Sep 25, 2026 | 24.80 | 24.98 | 24.00 | 24.01 | 24.01 | -3.92% | 10,000 |
| Sep 24, 2026 | 25.00 | 25.00 | 23.71 | 24.99 | 24.99 | 2.50% | 17,500 |
| Sep 23, 2026 | 25.00 | 25.00 | 24.00 | 24.38 | 24.38 | 0.58% | 21,250 |
| Sep 22, 2026 | 25.20 | 25.20 | 23.81 | 24.24 | 24.24 | -3.04% | 22,500 |
| Sep 21, 2026 | 24.81 | 25.00 | 24.80 | 25.00 | 25.00 | -4.14% | 36,250 |
| Sep 18, 2026 | 24.71 | 26.85 | 24.55 | 26.08 | 26.08 | 0.93% | 37,500 |
| Sep 17, 2026 | 24.90 | 25.84 | 24.90 | 25.84 | 25.84 | 3.78% | 3,750 |
| Sep 16, 2026 | 23.50 | 24.93 | 23.01 | 24.90 | 24.90 | 4.84% | 20,000 |
| Sep 15, 2026 | 25.00 | 25.00 | 23.55 | 23.75 | 23.75 | -4.12% | 7,500 |
| Sep 11, 2026 | 24.77 | 24.78 | 24.77 | 24.77 | 24.77 | 4.96% | 11,250 |
| Sep 10, 2026 | 23.51 | 23.60 | 23.51 | 23.60 | 23.60 | -4.26% | 11,250 |
| Sep 9, 2026 | 24.60 | 24.65 | 24.30 | 24.65 | 24.65 | 0.20% | 5,000 |
| Sep 7, 2026 | 25.00 | 25.00 | 24.50 | 24.60 | 24.60 | -1.64% | 48,750 |
| Sep 4, 2026 | 25.50 | 25.50 | 25.01 | 25.01 | 25.01 | -3.81% | 3,750 |
| Sep 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2,500 |
| Sep 2, 2026 | 25.08 | 26.07 | 25.08 | 26.00 | 26.00 | -1.52% | 22,500 |
| Sep 1, 2026 | 24.65 | 26.40 | 24.65 | 26.40 | 26.40 | 1.81% | 7,500 |
| Aug 31, 2026 | 23.86 | 25.93 | 23.85 | 25.93 | 25.93 | 4.98% | 8,750 |
| Aug 28, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | 3,750 |
| Aug 27, 2026 | 25.25 | 26.00 | 24.24 | 26.00 | 26.00 | 1.96% | 5,000 |
| Aug 26, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | - | 5,000 |
| Aug 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.66% | 12,500 |
| Aug 24, 2026 | 25.40 | 26.47 | 25.00 | 26.47 | 26.47 | 0.91% | 25,000 |
| Aug 20, 2026 | 26.11 | 26.26 | 26.11 | 26.23 | 26.23 | 4.88% | 10,000 |
| Aug 19, 2026 | 24.50 | 26.50 | 24.50 | 25.01 | 25.01 | -1.73% | 15,000 |
| Aug 17, 2026 | 23.18 | 25.62 | 23.18 | 25.45 | 25.45 | 4.30% | 15,000 |
| Aug 14, 2026 | 22.58 | 24.40 | 22.57 | 24.40 | 24.40 | 2.74% | 51,250 |
| Aug 13, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.92% | 37,500 |
| Aug 12, 2026 | 24.70 | 24.99 | 24.70 | 24.98 | 24.98 | -3.89% | 45,000 |
| Aug 11, 2026 | 25.17 | 25.99 | 25.17 | 25.99 | 25.99 | -1.89% | 28,750 |
| Aug 10, 2026 | 26.01 | 26.49 | 25.51 | 26.49 | 26.49 | -1.34% | 31,250 |
| Aug 7, 2026 | 26.83 | 26.85 | 26.83 | 26.85 | 26.85 | 0.04% | 6,250 |
| Aug 6, 2026 | 27.00 | 27.00 | 26.84 | 26.84 | 26.84 | -0.37% | 5,000 |
| Aug 5, 2026 | 25.50 | 26.94 | 25.00 | 26.94 | 26.94 | 2.47% | 16,250 |
| Aug 4, 2026 | 25.80 | 26.50 | 25.80 | 26.29 | 26.29 | -2.63% | 5,000 |
| Aug 3, 2026 | 28.00 | 28.00 | 26.94 | 27.00 | 27.00 | -4.76% | 57,500 |
| Jul 31, 2026 | 28.98 | 28.98 | 27.54 | 28.35 | 28.35 | -2.17% | 26,250 |