Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 846.50
-11.15 (-1.30%)
Dec 30, 2025, 3:29 PM IST
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 909.80 | 918.65 | 894.00 | 900.45 | 900.45 | -0.52% | 111,339 |
| Dec 5, 2025 | 871.00 | 912.00 | 869.95 | 905.20 | 905.20 | 3.16% | 106,627 |
| Dec 4, 2025 | 895.60 | 896.40 | 875.05 | 877.50 | 877.50 | -1.61% | 52,101 |
| Dec 3, 2025 | 906.40 | 907.15 | 889.85 | 891.85 | 891.85 | -1.01% | 59,981 |
| Dec 2, 2025 | 912.90 | 912.90 | 888.00 | 900.95 | 900.95 | -1.35% | 88,021 |
| Dec 1, 2025 | 926.40 | 937.95 | 909.55 | 913.25 | 913.25 | -0.43% | 82,264 |
| Nov 28, 2025 | 925.00 | 930.30 | 896.00 | 917.20 | 917.20 | -0.90% | 150,827 |
| Nov 27, 2025 | 945.10 | 949.20 | 914.00 | 925.50 | 925.50 | -2.07% | 291,316 |
| Nov 26, 2025 | 875.00 | 982.80 | 867.00 | 945.10 | 945.10 | 8.67% | 900,726 |
| Nov 25, 2025 | 852.80 | 888.00 | 840.60 | 869.70 | 869.70 | 1.98% | 281,508 |
| Nov 24, 2025 | 834.00 | 907.60 | 829.50 | 852.80 | 852.80 | 2.25% | 584,696 |
| Nov 21, 2025 | 845.20 | 870.80 | 830.00 | 834.00 | 834.00 | -1.78% | 155,402 |
| Nov 20, 2025 | 875.80 | 889.80 | 839.90 | 849.10 | 849.10 | -2.89% | 398,950 |
| Nov 19, 2025 | 918.90 | 929.40 | 852.30 | 874.40 | 874.40 | -4.84% | 210,699 |
| Nov 18, 2025 | 933.90 | 938.30 | 909.00 | 918.90 | 918.90 | -1.77% | 93,045 |
| Nov 17, 2025 | 971.00 | 984.90 | 930.10 | 935.50 | 935.50 | -3.77% | 110,648 |
| Nov 14, 2025 | 970.00 | 980.00 | 954.90 | 972.20 | 972.20 | 0.58% | 77,884 |
| Nov 13, 2025 | 989.00 | 1,005.80 | 960.00 | 966.60 | 966.60 | -1.75% | 65,508 |
| Nov 12, 2025 | 965.00 | 994.00 | 956.00 | 983.80 | 983.80 | 1.40% | 232,989 |
| Nov 11, 2025 | 1,000.00 | 1,017.00 | 961.20 | 970.20 | 970.20 | -7.61% | 384,293 |
| Nov 10, 2025 | 1,121.10 | 1,140.80 | 1,032.10 | 1,050.10 | 1,050.10 | -9.07% | 410,901 |
| Nov 7, 2025 | 1,170.00 | 1,178.30 | 1,149.60 | 1,154.80 | 1,154.80 | -1.65% | 39,045 |
| Nov 6, 2025 | 1,200.00 | 1,206.20 | 1,170.00 | 1,174.20 | 1,174.20 | -2.30% | 46,216 |
| Nov 4, 2025 | 1,217.80 | 1,220.00 | 1,190.00 | 1,201.80 | 1,201.80 | -0.93% | 28,885 |
| Nov 3, 2025 | 1,212.30 | 1,236.00 | 1,205.20 | 1,213.10 | 1,213.10 | -0.58% | 15,047 |
| Oct 31, 2025 | 1,232.50 | 1,239.90 | 1,200.00 | 1,220.20 | 1,220.20 | -1.00% | 33,986 |
| Oct 30, 2025 | 1,224.00 | 1,245.10 | 1,206.00 | 1,232.50 | 1,232.50 | 0.69% | 22,963 |
| Oct 29, 2025 | 1,215.70 | 1,230.00 | 1,212.10 | 1,224.00 | 1,224.00 | 0.68% | 24,180 |
| Oct 28, 2025 | 1,215.10 | 1,243.00 | 1,204.20 | 1,215.70 | 1,215.70 | 0.04% | 21,723 |
| Oct 27, 2025 | 1,222.00 | 1,222.60 | 1,191.60 | 1,215.20 | 1,215.20 | -0.21% | 33,068 |
| Oct 24, 2025 | 1,218.40 | 1,230.80 | 1,210.00 | 1,217.80 | 1,217.80 | -0.05% | 14,390 |
| Oct 23, 2025 | 1,240.30 | 1,254.40 | 1,215.00 | 1,218.40 | 1,218.40 | -1.61% | 23,531 |
| Oct 21, 2025 | 1,236.00 | 1,245.00 | 1,228.70 | 1,238.40 | 1,238.40 | 1.22% | 7,925 |
| Oct 20, 2025 | 1,205.10 | 1,229.50 | 1,193.20 | 1,223.50 | 1,223.50 | 1.53% | 93,644 |
| Oct 17, 2025 | 1,230.10 | 1,235.90 | 1,194.00 | 1,205.10 | 1,205.10 | -1.95% | 30,003 |
| Oct 16, 2025 | 1,229.60 | 1,241.50 | 1,225.00 | 1,229.10 | 1,229.10 | -0.04% | 145,089 |