Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,412.20
+20.90 (1.50%)
Aug 8, 2025, 3:30 PM IST
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,550.00 | 1,567.50 | 1,500.00 | 1,505.90 | 1,505.90 | -2.07% | 34,866 |
| Jul 4, 2025 | 1,531.80 | 1,575.00 | 1,527.00 | 1,537.80 | 1,537.80 | 0.90% | 67,937 |
| Jul 3, 2025 | 1,475.00 | 1,549.00 | 1,461.00 | 1,524.10 | 1,524.10 | 3.11% | 124,862 |
| Jul 2, 2025 | 1,481.00 | 1,491.00 | 1,466.00 | 1,478.10 | 1,478.10 | -0.15% | 26,168 |
| Jul 1, 2025 | 1,501.60 | 1,510.00 | 1,466.50 | 1,480.30 | 1,480.30 | -0.98% | 65,619 |
| Jun 30, 2025 | 1,472.00 | 1,528.20 | 1,460.80 | 1,494.90 | 1,494.90 | 1.56% | 182,453 |
| Jun 27, 2025 | 1,488.40 | 1,494.70 | 1,466.00 | 1,472.00 | 1,472.00 | -0.62% | 50,837 |
| Jun 26, 2025 | 1,485.00 | 1,486.10 | 1,463.20 | 1,481.20 | 1,481.20 | 0.69% | 46,048 |
| Jun 25, 2025 | 1,489.00 | 1,500.00 | 1,461.10 | 1,471.10 | 1,471.10 | 1.21% | 74,325 |
| Jun 24, 2025 | 1,469.90 | 1,485.20 | 1,451.00 | 1,453.50 | 1,453.50 | -0.65% | 31,194 |
| Jun 23, 2025 | 1,473.00 | 1,485.10 | 1,456.00 | 1,463.00 | 1,463.00 | -0.75% | 46,760 |
| Jun 20, 2025 | 1,486.00 | 1,502.10 | 1,469.80 | 1,474.10 | 1,474.10 | -0.75% | 27,685 |
| Jun 19, 2025 | 1,490.20 | 1,513.40 | 1,478.00 | 1,485.20 | 1,485.20 | -0.34% | 169,263 |
| Jun 18, 2025 | 1,514.00 | 1,518.50 | 1,486.00 | 1,490.20 | 1,490.20 | -0.89% | 34,199 |
| Jun 17, 2025 | 1,511.00 | 1,541.80 | 1,501.00 | 1,503.60 | 1,503.60 | -0.40% | 39,689 |
| Jun 16, 2025 | 1,556.30 | 1,570.80 | 1,501.10 | 1,509.60 | 1,509.60 | -3.25% | 55,743 |
| Jun 13, 2025 | 1,468.90 | 1,588.00 | 1,447.50 | 1,560.30 | 1,560.30 | 5.08% | 194,427 |
| Jun 12, 2025 | 1,520.00 | 1,529.80 | 1,472.20 | 1,484.80 | 1,484.80 | -1.72% | 38,995 |
| Jun 11, 2025 | 1,494.00 | 1,522.00 | 1,468.10 | 1,510.80 | 1,510.80 | 1.72% | 62,722 |
| Jun 10, 2025 | 1,505.00 | 1,514.00 | 1,480.10 | 1,485.30 | 1,485.30 | -0.48% | 45,813 |
| Jun 9, 2025 | 1,476.90 | 1,502.00 | 1,471.00 | 1,492.50 | 1,492.50 | 1.08% | 41,871 |
| Jun 6, 2025 | 1,471.00 | 1,506.50 | 1,471.00 | 1,476.60 | 1,476.60 | -0.03% | 32,024 |
| Jun 5, 2025 | 1,496.00 | 1,510.40 | 1,470.00 | 1,477.00 | 1,477.00 | -0.83% | 54,385 |
| Jun 4, 2025 | 1,519.00 | 1,535.00 | 1,482.00 | 1,489.30 | 1,489.30 | -1.92% | 43,612 |
| Jun 3, 2025 | 1,494.00 | 1,547.00 | 1,494.00 | 1,518.50 | 1,518.50 | 2.15% | 52,561 |
| Jun 2, 2025 | 1,526.30 | 1,538.00 | 1,473.00 | 1,486.50 | 1,486.50 | -3.12% | 88,513 |