Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 763.00
-10.50 (-1.36%)
Feb 19, 2026, 3:29 PM IST
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 793.00 | 801.00 | 775.00 | 776.80 | 776.80 | -2.20% | 36,264 |
| Jan 12, 2026 | 807.00 | 807.00 | 781.00 | 794.30 | 794.30 | -1.57% | 102,146 |
| Jan 9, 2026 | 828.00 | 849.00 | 805.00 | 807.00 | 807.00 | -2.55% | 59,586 |
| Jan 8, 2026 | 817.75 | 842.00 | 813.30 | 828.10 | 828.10 | 1.27% | 272,898 |
| Jan 7, 2026 | 826.00 | 830.00 | 811.10 | 817.75 | 817.75 | -0.96% | 38,559 |
| Jan 6, 2026 | 843.70 | 850.00 | 820.00 | 825.65 | 825.65 | -1.14% | 93,991 |
| Jan 5, 2026 | 854.90 | 854.90 | 830.10 | 835.15 | 835.15 | -1.90% | 71,786 |
| Jan 2, 2026 | 842.05 | 858.00 | 835.00 | 851.30 | 851.30 | 1.24% | 60,165 |
| Jan 1, 2026 | 860.00 | 864.00 | 840.00 | 840.85 | 840.85 | -1.14% | 36,120 |
| Dec 31, 2025 | 842.05 | 858.75 | 839.75 | 850.55 | 850.55 | 0.48% | 77,831 |
| Dec 30, 2025 | 855.70 | 859.00 | 839.65 | 846.50 | 846.50 | -1.30% | 39,099 |
| Dec 29, 2025 | 880.65 | 880.65 | 855.10 | 857.65 | 857.65 | -1.67% | 34,314 |
| Dec 26, 2025 | 874.65 | 891.85 | 864.30 | 872.20 | 872.20 | -0.28% | 50,325 |
| Dec 24, 2025 | 865.00 | 888.90 | 861.60 | 874.65 | 874.65 | 1.29% | 98,720 |
| Dec 23, 2025 | 876.20 | 884.25 | 861.05 | 863.55 | 863.55 | -0.92% | 68,602 |
| Dec 22, 2025 | 901.40 | 901.40 | 866.95 | 871.60 | 871.60 | -2.38% | 60,683 |
| Dec 19, 2025 | 883.20 | 897.00 | 871.00 | 892.85 | 892.85 | 1.09% | 55,948 |
| Dec 18, 2025 | 913.90 | 915.00 | 881.00 | 883.20 | 883.20 | -3.50% | 55,871 |
| Dec 17, 2025 | 928.00 | 930.00 | 909.00 | 915.25 | 915.25 | -0.53% | 87,330 |
| Dec 16, 2025 | 900.00 | 929.80 | 877.30 | 920.10 | 920.10 | 2.25% | 113,566 |
| Dec 15, 2025 | 874.00 | 905.00 | 860.00 | 899.85 | 899.85 | 2.96% | 85,107 |
| Dec 12, 2025 | 871.00 | 880.00 | 843.95 | 874.00 | 874.00 | 0.39% | 71,703 |
| Dec 11, 2025 | 867.40 | 874.45 | 847.40 | 870.60 | 870.60 | 0.37% | 73,195 |
| Dec 10, 2025 | 885.00 | 902.30 | 863.20 | 867.40 | 867.40 | -2.78% | 71,645 |
| Dec 9, 2025 | 896.90 | 899.90 | 873.00 | 892.20 | 892.20 | -0.92% | 72,291 |