Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,308.00
+6.20 (0.48%)
Sep 18, 2025, 10:30 AM IST
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,330.00 | 1,330.00 | 1,298.00 | 1,305.20 | 1,305.20 | -1.49% | 39,228 |
| Sep 16, 2025 | 1,309.00 | 1,338.00 | 1,307.70 | 1,324.90 | 1,324.90 | 1.25% | 32,904 |
| Sep 15, 2025 | 1,319.50 | 1,325.00 | 1,305.00 | 1,308.50 | 1,308.50 | -0.83% | 18,346 |
| Sep 12, 2025 | 1,330.10 | 1,345.00 | 1,315.00 | 1,319.50 | 1,319.50 | -1.29% | 22,997 |
| Sep 11, 2025 | 1,329.00 | 1,358.40 | 1,329.00 | 1,336.70 | 1,336.70 | 0.82% | 21,495 |
| Sep 10, 2025 | 1,333.50 | 1,340.00 | 1,320.00 | 1,325.80 | 1,325.80 | -0.05% | 21,815 |
| Sep 9, 2025 | 1,330.00 | 1,344.30 | 1,321.10 | 1,326.50 | 1,326.50 | -0.83% | 25,172 |
| Sep 8, 2025 | 1,358.00 | 1,358.00 | 1,334.60 | 1,337.60 | 1,337.60 | 0.05% | 13,877 |
| Sep 5, 2025 | 1,332.00 | 1,349.40 | 1,331.00 | 1,336.90 | 1,336.90 | 0.12% | 17,310 |
| Sep 4, 2025 | 1,365.10 | 1,384.80 | 1,322.80 | 1,335.30 | 1,335.30 | -1.91% | 68,678 |
| Sep 3, 2025 | 1,350.10 | 1,367.00 | 1,340.10 | 1,361.30 | 1,361.30 | 0.96% | 22,420 |
| Sep 2, 2025 | 1,339.50 | 1,396.00 | 1,339.50 | 1,348.40 | 1,348.40 | -0.25% | 14,744 |
| Sep 1, 2025 | 1,315.00 | 1,366.20 | 1,315.00 | 1,351.80 | 1,351.80 | 1.57% | 18,511 |
| Aug 29, 2025 | 1,343.90 | 1,352.40 | 1,319.10 | 1,330.90 | 1,330.90 | -0.61% | 17,676 |
| Aug 28, 2025 | 1,349.70 | 1,354.20 | 1,323.40 | 1,339.10 | 1,339.10 | 0.01% | 20,938 |
| Aug 26, 2025 | 1,398.00 | 1,398.00 | 1,331.60 | 1,339.00 | 1,339.00 | -3.75% | 42,537 |
| Aug 25, 2025 | 1,367.80 | 1,399.00 | 1,351.60 | 1,391.10 | 1,391.10 | 2.22% | 41,445 |
| Aug 22, 2025 | 1,397.00 | 1,400.00 | 1,353.80 | 1,360.90 | 1,360.90 | -2.26% | 23,583 |
| Aug 21, 2025 | 1,370.00 | 1,397.80 | 1,351.90 | 1,392.40 | 1,392.40 | 1.81% | 36,611 |
| Aug 20, 2025 | 1,366.00 | 1,402.80 | 1,350.00 | 1,367.70 | 1,367.70 | 0.60% | 56,559 |
| Aug 19, 2025 | 1,305.00 | 1,377.00 | 1,280.00 | 1,359.50 | 1,359.50 | 2.52% | 165,531 |
| Aug 18, 2025 | 1,339.30 | 1,359.20 | 1,321.00 | 1,326.10 | 1,326.10 | -0.99% | 49,857 |
| Aug 14, 2025 | 1,397.90 | 1,397.90 | 1,313.00 | 1,339.30 | 1,339.30 | -5.08% | 200,561 |
| Aug 13, 2025 | 1,421.40 | 1,440.70 | 1,404.00 | 1,411.00 | 1,411.00 | -1.16% | 20,196 |
| Aug 12, 2025 | 1,459.70 | 1,479.90 | 1,416.70 | 1,427.60 | 1,427.60 | -2.75% | 21,274 |
| Aug 11, 2025 | 1,405.20 | 1,489.00 | 1,395.80 | 1,468.00 | 1,468.00 | 3.95% | 82,214 |
| Aug 8, 2025 | 1,394.90 | 1,434.00 | 1,373.40 | 1,412.20 | 1,412.20 | 1.50% | 24,700 |
| Aug 7, 2025 | 1,422.00 | 1,434.00 | 1,385.10 | 1,391.30 | 1,391.30 | -3.31% | 70,141 |
| Aug 6, 2025 | 1,461.30 | 1,461.30 | 1,416.90 | 1,439.00 | 1,439.00 | -1.03% | 119,684 |
| Aug 5, 2025 | 1,462.90 | 1,470.20 | 1,451.00 | 1,454.00 | 1,454.00 | -0.60% | 20,504 |
| Aug 4, 2025 | 1,482.90 | 1,484.90 | 1,440.10 | 1,462.80 | 1,462.80 | -1.42% | 78,116 |
| Aug 1, 2025 | 1,485.00 | 1,498.90 | 1,472.10 | 1,483.80 | 1,483.80 | -0.07% | 62,050 |
| Jul 31, 2025 | 1,468.80 | 1,489.90 | 1,460.00 | 1,484.90 | 1,484.90 | -0.39% | 47,275 |
| Jul 30, 2025 | 1,459.10 | 1,495.70 | 1,451.00 | 1,490.70 | 1,490.70 | 0.37% | 74,600 |
| Jul 29, 2025 | 1,489.10 | 1,492.90 | 1,466.30 | 1,485.20 | 1,485.20 | 0.24% | 28,076 |
| Jul 28, 2025 | 1,462.00 | 1,499.40 | 1,453.00 | 1,481.70 | 1,481.70 | 0.79% | 80,073 |
| Jul 25, 2025 | 1,498.40 | 1,503.00 | 1,462.20 | 1,470.10 | 1,470.10 | -1.32% | 51,402 |
| Jul 24, 2025 | 1,474.90 | 1,495.00 | 1,462.20 | 1,489.80 | 1,489.80 | 1.04% | 48,998 |
| Jul 23, 2025 | 1,500.10 | 1,505.00 | 1,460.00 | 1,474.50 | 1,474.50 | -3.28% | 163,191 |
| Jul 22, 2025 | 1,519.10 | 1,534.90 | 1,509.40 | 1,524.50 | 1,524.50 | 0.86% | 42,106 |
| Jul 21, 2025 | 1,519.30 | 1,522.90 | 1,498.00 | 1,511.50 | 1,511.50 | -0.01% | 29,321 |
| Jul 18, 2025 | 1,571.10 | 1,571.20 | 1,507.20 | 1,511.70 | 1,511.70 | -3.30% | 47,018 |
| Jul 17, 2025 | 1,558.00 | 1,573.70 | 1,541.60 | 1,563.30 | 1,563.30 | 0.89% | 85,895 |
| Jul 16, 2025 | 1,536.00 | 1,581.00 | 1,526.90 | 1,549.50 | 1,549.50 | 1.67% | 158,071 |
| Jul 15, 2025 | 1,490.00 | 1,540.00 | 1,485.10 | 1,524.00 | 1,524.00 | 2.14% | 44,606 |
| Jul 14, 2025 | 1,499.90 | 1,506.30 | 1,471.00 | 1,492.10 | 1,492.10 | -0.02% | 50,814 |
| Jul 11, 2025 | 1,505.30 | 1,526.00 | 1,487.30 | 1,492.40 | 1,492.40 | -0.86% | 40,654 |
| Jul 10, 2025 | 1,518.60 | 1,526.20 | 1,483.60 | 1,505.30 | 1,505.30 | -0.88% | 40,352 |
| Jul 9, 2025 | 1,534.90 | 1,535.70 | 1,506.00 | 1,518.60 | 1,518.60 | -0.62% | 33,310 |
| Jul 8, 2025 | 1,513.50 | 1,540.90 | 1,510.80 | 1,528.00 | 1,528.00 | 1.47% | 29,240 |