Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 844.10
+63.40 (8.12%)
Mar 30, 2026, 3:10 PM IST
NSE:GANECOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 770.45 | 838.85 | 725.05 | 780.70 | 780.70 | 1.83% | 387,454 |
| Mar 25, 2026 | 784.15 | 799.75 | 759.95 | 766.65 | 766.65 | -1.83% | 79,080 |
| Mar 24, 2026 | 790.00 | 801.00 | 760.00 | 780.95 | 780.95 | 2.07% | 83,239 |
| Mar 23, 2026 | 805.15 | 806.45 | 752.70 | 765.10 | 765.10 | -4.98% | 92,067 |
| Mar 20, 2026 | 830.95 | 844.00 | 801.10 | 805.20 | 805.20 | -1.80% | 136,222 |
| Mar 19, 2026 | 821.00 | 832.15 | 814.05 | 820.00 | 820.00 | -2.08% | 75,934 |
| Mar 18, 2026 | 842.70 | 847.95 | 819.00 | 837.45 | 837.45 | -0.89% | 158,476 |
| Mar 17, 2026 | 842.00 | 867.95 | 830.85 | 845.00 | 845.00 | 0.46% | 664,543 |
| Mar 16, 2026 | 784.00 | 894.40 | 777.50 | 841.15 | 841.15 | 7.00% | 5,406,723 |
| Mar 13, 2026 | 766.00 | 810.00 | 761.05 | 786.10 | 786.10 | 2.33% | 230,967 |
| Mar 12, 2026 | 747.95 | 775.45 | 747.95 | 768.20 | 768.20 | 1.17% | 90,949 |
| Mar 11, 2026 | 748.35 | 778.65 | 747.90 | 759.35 | 759.35 | 2.00% | 67,589 |
| Mar 10, 2026 | 709.10 | 754.40 | 704.55 | 744.45 | 744.45 | 5.54% | 75,534 |
| Mar 9, 2026 | 697.00 | 735.00 | 661.55 | 705.35 | 705.35 | -0.15% | 156,515 |
| Mar 6, 2026 | 770.85 | 775.00 | 701.20 | 706.40 | 706.40 | -8.36% | 440,776 |
| Mar 5, 2026 | 769.85 | 780.00 | 758.55 | 770.85 | 770.85 | 1.62% | 213,996 |
| Mar 4, 2026 | 733.05 | 767.40 | 722.00 | 758.55 | 758.55 | 0.86% | 46,073 |
| Mar 2, 2026 | 744.00 | 760.00 | 721.30 | 752.10 | 752.10 | -2.72% | 45,045 |
| Feb 27, 2026 | 783.05 | 783.05 | 769.70 | 773.15 | 773.15 | -1.26% | 32,683 |
| Feb 26, 2026 | 769.80 | 790.00 | 769.00 | 783.05 | 783.05 | 1.11% | 38,962 |
| Feb 25, 2026 | 783.10 | 800.00 | 768.50 | 774.45 | 774.45 | -0.60% | 68,261 |
| Feb 24, 2026 | 754.00 | 785.55 | 750.00 | 779.10 | 779.10 | 2.28% | 64,553 |
| Feb 23, 2026 | 742.10 | 789.00 | 737.10 | 761.70 | 761.70 | 2.65% | 58,797 |
| Feb 20, 2026 | 762.90 | 779.80 | 738.00 | 742.05 | 742.05 | -1.33% | 62,772 |
| Feb 19, 2026 | 776.95 | 789.00 | 745.05 | 752.05 | 752.05 | -2.77% | 58,586 |
| Feb 18, 2026 | 795.00 | 800.35 | 769.70 | 773.50 | 773.50 | -2.78% | 40,604 |
| Feb 17, 2026 | 799.20 | 809.95 | 790.00 | 795.60 | 795.60 | -0.45% | 50,167 |
| Feb 16, 2026 | 791.65 | 816.95 | 783.55 | 799.20 | 799.20 | -0.58% | 89,867 |
| Feb 13, 2026 | 841.50 | 841.50 | 796.05 | 803.85 | 803.85 | -4.02% | 92,512 |
| Feb 12, 2026 | 843.00 | 845.00 | 827.10 | 837.55 | 837.55 | -1.00% | 64,704 |
| Feb 11, 2026 | 835.15 | 854.55 | 826.60 | 846.00 | 846.00 | 0.51% | 144,289 |
| Feb 10, 2026 | 844.00 | 859.80 | 811.95 | 841.70 | 841.70 | 2.45% | 618,592 |
| Feb 9, 2026 | 694.00 | 821.60 | 694.00 | 821.60 | 821.60 | 19.99% | 2,392,350 |
| Feb 6, 2026 | 687.00 | 689.90 | 666.60 | 684.70 | 684.70 | -0.63% | 37,856 |
| Feb 5, 2026 | 703.00 | 704.40 | 680.20 | 689.05 | 689.05 | -2.08% | 42,050 |
| Feb 4, 2026 | 706.70 | 714.35 | 694.95 | 703.70 | 703.70 | -0.08% | 29,029 |
| Feb 3, 2026 | 725.00 | 727.00 | 702.10 | 704.25 | 704.25 | 2.80% | 114,724 |
| Feb 2, 2026 | 706.90 | 712.80 | 662.05 | 685.05 | 685.05 | -3.97% | 73,749 |
| Feb 1, 2026 | 685.20 | 726.00 | 685.20 | 713.35 | 713.35 | 4.11% | 67,904 |
| Jan 30, 2026 | 666.05 | 689.00 | 653.55 | 685.20 | 685.20 | 2.29% | 37,697 |
| Jan 29, 2026 | 678.50 | 681.10 | 657.10 | 669.85 | 669.85 | -0.75% | 45,555 |
| Jan 28, 2026 | 670.00 | 690.55 | 668.85 | 674.90 | 674.90 | 0.59% | 54,303 |
| Jan 27, 2026 | 682.65 | 690.65 | 660.00 | 670.95 | 670.95 | -1.71% | 60,475 |
| Jan 23, 2026 | 693.85 | 702.85 | 680.70 | 682.65 | 682.65 | -1.39% | 69,726 |
| Jan 22, 2026 | 698.00 | 704.85 | 686.00 | 692.30 | 692.30 | 0.17% | 45,385 |
| Jan 21, 2026 | 697.05 | 708.35 | 685.80 | 691.15 | 691.15 | -0.85% | 74,249 |
| Jan 20, 2026 | 723.95 | 724.50 | 695.00 | 697.05 | 697.05 | -3.62% | 85,835 |
| Jan 19, 2026 | 733.00 | 740.95 | 720.00 | 723.25 | 723.25 | -1.83% | 63,344 |
| Jan 16, 2026 | 740.00 | 757.00 | 730.00 | 736.75 | 736.75 | -0.75% | 74,796 |
| Jan 14, 2026 | 771.25 | 774.00 | 733.60 | 742.30 | 742.30 | -4.44% | 106,434 |