Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,233.80
+9.80 (0.80%)
Oct 30, 2025, 12:30 PM IST
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,224.00 | 1,245.00 | 1,206.00 | 1,226.90 | 1,226.90 | 0.24% | 24,184 |
| Oct 29, 2025 | 1,215.70 | 1,230.00 | 1,212.10 | 1,224.00 | 1,224.00 | 0.68% | 24,201 |
| 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% | 33,074 |
| Oct 24, 2025 | 1,218.40 | 1,230.80 | 1,210.00 | 1,217.80 | 1,217.80 | -0.05% | 14,400 |
| Oct 23, 2025 | 1,240.30 | 1,254.40 | 1,215.00 | 1,218.40 | 1,218.40 | -1.61% | 23,538 |
| 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% | 93,645 |
| Oct 17, 2025 | 1,230.10 | 1,235.90 | 1,194.00 | 1,205.10 | 1,205.10 | -1.95% | 30,087 |
| Oct 16, 2025 | 1,229.60 | 1,241.50 | 1,225.00 | 1,229.10 | 1,229.10 | -0.04% | 145,106 |
| Oct 15, 2025 | 1,223.00 | 1,264.00 | 1,223.00 | 1,229.60 | 1,229.60 | -0.08% | 50,667 |
| Oct 14, 2025 | 1,237.10 | 1,240.00 | 1,222.90 | 1,230.60 | 1,230.60 | - | 33,250 |
| Oct 13, 2025 | 1,233.00 | 1,241.40 | 1,196.50 | 1,230.60 | 1,230.60 | -0.04% | 99,630 |
| Oct 10, 2025 | 1,229.90 | 1,241.90 | 1,216.80 | 1,231.10 | 1,231.10 | 0.50% | 20,229 |
| Oct 9, 2025 | 1,232.00 | 1,241.80 | 1,209.80 | 1,225.00 | 1,225.00 | 0.34% | 18,251 |
| Oct 8, 2025 | 1,213.60 | 1,233.00 | 1,213.20 | 1,220.90 | 1,220.90 | 0.09% | 140,843 |
| Oct 7, 2025 | 1,221.00 | 1,238.00 | 1,217.00 | 1,219.80 | 1,219.80 | -0.66% | 33,460 |
| Oct 6, 2025 | 1,219.90 | 1,232.10 | 1,210.20 | 1,227.90 | 1,227.90 | 1.34% | 24,848 |
| Oct 3, 2025 | 1,211.10 | 1,238.20 | 1,206.60 | 1,211.70 | 1,211.70 | 0.45% | 27,704 |
| Oct 1, 2025 | 1,189.00 | 1,209.90 | 1,176.30 | 1,206.30 | 1,206.30 | 2.38% | 23,559 |
| Sep 30, 2025 | 1,165.00 | 1,200.00 | 1,156.20 | 1,178.20 | 1,178.20 | 1.46% | 79,382 |
| Sep 29, 2025 | 1,197.50 | 1,229.20 | 1,148.80 | 1,161.20 | 1,161.20 | -2.64% | 45,661 |
| Sep 26, 2025 | 1,194.10 | 1,212.00 | 1,180.00 | 1,192.70 | 1,192.70 | -0.18% | 22,302 |
| Sep 25, 2025 | 1,216.00 | 1,223.00 | 1,185.00 | 1,194.90 | 1,194.90 | -0.67% | 54,338 |
| Sep 24, 2025 | 1,264.40 | 1,270.00 | 1,200.00 | 1,203.00 | 1,203.00 | -4.48% | 70,608 |
| Sep 23, 2025 | 1,256.20 | 1,288.00 | 1,256.20 | 1,259.40 | 1,259.40 | 0.21% | 28,552 |
| Sep 22, 2025 | 1,277.50 | 1,285.00 | 1,253.40 | 1,256.80 | 1,256.80 | -1.63% | 67,614 |
| Sep 19, 2025 | 1,288.20 | 1,296.00 | 1,262.60 | 1,277.60 | 1,277.60 | -1.08% | 54,512 |
| Sep 18, 2025 | 1,305.00 | 1,325.00 | 1,280.10 | 1,291.60 | 1,288.60 | -0.78% | 36,092 |
| Sep 17, 2025 | 1,330.00 | 1,330.00 | 1,295.80 | 1,301.80 | 1,298.78 | -1.74% | 94,532 |
| Sep 16, 2025 | 1,309.00 | 1,338.00 | 1,307.70 | 1,324.90 | 1,321.82 | 1.25% | 32,841 |
| Sep 15, 2025 | 1,319.50 | 1,325.00 | 1,305.00 | 1,308.50 | 1,305.46 | -0.83% | 18,336 |
| Sep 12, 2025 | 1,330.10 | 1,345.00 | 1,315.00 | 1,319.50 | 1,316.44 | -1.29% | 22,993 |
| Sep 11, 2025 | 1,329.00 | 1,358.40 | 1,329.00 | 1,336.70 | 1,333.60 | 0.82% | 21,495 |
| Sep 10, 2025 | 1,333.50 | 1,340.00 | 1,320.00 | 1,325.80 | 1,322.72 | -0.05% | 21,809 |
| Sep 9, 2025 | 1,330.00 | 1,344.30 | 1,321.10 | 1,326.50 | 1,323.42 | -0.83% | 25,172 |
| Sep 8, 2025 | 1,358.00 | 1,358.00 | 1,334.60 | 1,337.60 | 1,334.49 | 0.05% | 13,029 |
| Sep 5, 2025 | 1,332.00 | 1,349.40 | 1,331.00 | 1,336.90 | 1,333.79 | 0.12% | 17,284 |
| Sep 4, 2025 | 1,365.10 | 1,384.80 | 1,322.80 | 1,335.30 | 1,332.20 | -1.91% | 68,671 |
| Sep 3, 2025 | 1,350.10 | 1,367.00 | 1,340.10 | 1,361.30 | 1,358.14 | 0.96% | 22,419 |
| Sep 2, 2025 | 1,339.50 | 1,396.00 | 1,339.50 | 1,348.40 | 1,345.27 | -0.25% | 14,718 |
| Sep 1, 2025 | 1,315.00 | 1,366.20 | 1,315.00 | 1,351.80 | 1,348.66 | 1.57% | 18,506 |
| Aug 29, 2025 | 1,343.90 | 1,352.40 | 1,319.10 | 1,330.90 | 1,327.81 | -0.61% | 17,674 |
| Aug 28, 2025 | 1,349.70 | 1,354.20 | 1,323.40 | 1,339.10 | 1,335.99 | 0.01% | 20,925 |
| Aug 26, 2025 | 1,398.00 | 1,398.00 | 1,331.60 | 1,339.00 | 1,335.89 | -3.75% | 42,537 |
| Aug 25, 2025 | 1,367.80 | 1,399.00 | 1,351.60 | 1,391.10 | 1,387.87 | 2.22% | 41,434 |
| Aug 22, 2025 | 1,397.00 | 1,400.00 | 1,353.80 | 1,360.90 | 1,357.74 | -2.26% | 23,553 |
| Aug 21, 2025 | 1,370.00 | 1,397.80 | 1,351.90 | 1,392.40 | 1,389.17 | 1.81% | 36,569 |
| Aug 20, 2025 | 1,366.00 | 1,402.80 | 1,350.00 | 1,367.70 | 1,364.52 | 0.60% | 56,411 |
| Aug 19, 2025 | 1,305.00 | 1,377.00 | 1,280.00 | 1,359.50 | 1,356.34 | 2.52% | 165,528 |