Ganesha Ecoverse Limited (BOM:539041)
India · Delayed Price · Currency is INR 23.02
-0.01 (-0.04%)
At close: May 26, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.57% | 1,250 |
| Apr 20, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.38% | 2,500 |
| Apr 17, 2026 | 26.90 | 26.95 | 25.66 | 26.95 | 26.95 | -0.15% | 17,500 |
| Apr 16, 2026 | 26.20 | 26.99 | 26.20 | 26.99 | 26.99 | 0.97% | 18,750 |
| Apr 15, 2026 | 28.04 | 28.24 | 26.51 | 26.73 | 26.73 | -4.54% | 23,750 |
| Apr 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | 1,250 |
| Apr 10, 2026 | 28.00 | 28.50 | 27.38 | 27.85 | 27.85 | -4.46% | 13,750 |
| Apr 9, 2026 | 28.40 | 29.65 | 28.35 | 29.15 | 29.15 | 2.24% | 22,500 |
| Apr 8, 2026 | 28.01 | 29.39 | 27.95 | 28.51 | 28.51 | 3.60% | 38,750 |
| Apr 7, 2026 | 27.50 | 29.00 | 27.50 | 27.52 | 27.52 | 0.92% | 28,750 |
| Apr 6, 2026 | 24.70 | 27.99 | 24.70 | 27.27 | 27.27 | 10.40% | 52,500 |
| Apr 2, 2026 | 20.59 | 24.70 | 20.59 | 24.70 | 24.70 | 19.96% | 66,250 |
| Apr 1, 2026 | 20.00 | 20.59 | 18.99 | 20.59 | 20.59 | 19.99% | 48,750 |
| Mar 30, 2026 | 18.10 | 18.46 | 16.60 | 17.16 | 17.16 | -7.09% | 118,750 |
| Mar 27, 2026 | 19.07 | 19.99 | 18.11 | 18.47 | 18.47 | -7.97% | 207,500 |
| 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 |