Ganesha Ecoverse Limited (BOM:539041)
India · Delayed Price · Currency is INR 32.20
-1.20 (-3.59%)
At close: Jul 6, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 31.78 | 33.00 | 31.78 | 32.20 | 32.20 | -3.59% | 7,500 |
| Jul 3, 2026 | 32.50 | 33.90 | 32.30 | 33.40 | 33.40 | 3.44% | 48,750 |
| Jul 2, 2026 | 31.99 | 32.30 | 30.53 | 32.29 | 32.29 | 2.51% | 31,250 |
| Jul 1, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | 2.77% | 12,500 |
| Jun 30, 2026 | 28.74 | 30.65 | 28.74 | 30.65 | 30.65 | 4.50% | 5,000 |
| Jun 29, 2026 | 30.50 | 31.40 | 29.14 | 29.33 | 29.33 | -3.20% | 7,500 |
| Jun 25, 2026 | 30.73 | 30.73 | 30.30 | 30.30 | 30.30 | -4.99% | 18,750 |
| Jun 24, 2026 | 32.01 | 32.01 | 31.10 | 31.89 | 31.89 | -1.73% | 7,500 |
| Jun 23, 2026 | 34.25 | 34.66 | 31.36 | 32.45 | 32.45 | -1.70% | 46,250 |
| Jun 22, 2026 | 30.40 | 33.06 | 30.40 | 33.01 | 33.01 | 9.81% | 62,500 |
| Jun 19, 2026 | 28.00 | 30.25 | 27.80 | 30.06 | 30.06 | 6.86% | 71,250 |
| Jun 18, 2026 | 27.26 | 29.00 | 27.25 | 28.13 | 28.13 | -4.48% | 22,750 |
| Jun 17, 2026 | 29.60 | 29.99 | 28.80 | 29.45 | 29.45 | 5.22% | 76,250 |
| Jun 16, 2026 | 27.63 | 27.99 | 26.70 | 27.99 | 27.99 | 9.98% | 96,250 |
| Jun 15, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.45 | - | 8,750 |
| Jun 12, 2026 | 25.26 | 26.00 | 25.00 | 25.45 | 25.45 | 1.80% | 11,250 |
| Jun 11, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | 0.48% | 16,250 |
| Jun 10, 2026 | 24.30 | 25.00 | 24.20 | 24.88 | 24.88 | -0.48% | 10,000 |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.21% | 1,250 |
| Jun 8, 2026 | 24.30 | 24.31 | 23.50 | 23.99 | 23.99 | -2.08% | 28,750 |
| Jun 5, 2026 | 24.67 | 24.67 | 24.30 | 24.50 | 24.50 | -0.69% | 11,250 |
| Jun 4, 2026 | 24.50 | 25.05 | 24.50 | 24.67 | 24.67 | 2.58% | 27,500 |
| Jun 3, 2026 | 23.18 | 24.33 | 22.56 | 24.05 | 24.05 | 3.75% | 32,500 |
| Jun 2, 2026 | 23.26 | 23.39 | 22.84 | 23.18 | 23.18 | -2.07% | 21,250 |
| Jun 1, 2026 | 22.50 | 23.85 | 22.24 | 23.67 | 23.67 | 3.09% | 27,500 |
| May 29, 2026 | 22.46 | 23.00 | 22.46 | 22.96 | 22.96 | 0.04% | 10,000 |
| May 27, 2026 | 22.76 | 23.00 | 22.46 | 22.95 | 22.95 | -0.30% | 100,000 |
| May 26, 2026 | 23.94 | 24.00 | 23.00 | 23.02 | 23.02 | -0.04% | 118,750 |
| May 25, 2026 | 23.41 | 24.00 | 22.80 | 23.03 | 23.03 | -4.04% | 75,000 |
| May 22, 2026 | 24.90 | 24.90 | 23.99 | 24.00 | 24.00 | -0.46% | 57,500 |
| May 21, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.59% | 1,250 |
| May 20, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 43,750 |
| May 19, 2026 | 23.97 | 25.14 | 23.97 | 25.00 | 25.00 | 4.38% | 17,500 |
| May 18, 2026 | 24.68 | 24.68 | 23.95 | 23.95 | 23.95 | -4.88% | 18,750 |
| May 15, 2026 | 25.20 | 25.30 | 25.18 | 25.18 | 25.18 | -4.98% | 11,250 |
| May 14, 2026 | 26.90 | 26.92 | 25.85 | 26.50 | 26.50 | 3.31% | 22,500 |
| May 13, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | 1,250 |
| May 12, 2026 | 25.76 | 25.76 | 25.65 | 25.65 | 25.65 | -5.00% | 8,750 |
| May 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.26% | 1,250 |
| May 7, 2026 | 28.00 | 28.45 | 27.07 | 27.07 | 27.07 | -2.91% | 11,250 |
| May 6, 2026 | 27.98 | 27.99 | 27.88 | 27.88 | 27.88 | 2.35% | 8,750 |
| May 5, 2026 | 25.71 | 27.35 | 25.70 | 27.24 | 27.24 | 2.87% | 12,500 |
| May 4, 2026 | 26.98 | 27.00 | 26.15 | 26.48 | 26.48 | -3.36% | 5,000 |
| Apr 30, 2026 | 26.50 | 27.80 | 26.00 | 27.40 | 27.40 | 1.67% | 16,250 |
| Apr 29, 2026 | 26.00 | 26.95 | 26.00 | 26.95 | 26.95 | 4.90% | 17,500 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.57 | 25.69 | 25.69 | -4.53% | 10,000 |
| Apr 27, 2026 | 27.46 | 27.58 | 26.50 | 26.91 | 26.91 | -2.00% | 11,250 |
| Apr 24, 2026 | 27.50 | 27.89 | 26.81 | 27.46 | 27.46 | -2.69% | 18,750 |
| Apr 23, 2026 | 28.19 | 28.22 | 27.24 | 28.22 | 28.22 | - | 8,750 |
| Apr 22, 2026 | 26.95 | 28.47 | 26.35 | 28.22 | 28.22 | 1.88% | 67,500 |