Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,209.80
-28.15 (-2.27%)
Jul 22, 2026, 3:30 PM IST
NSE:GANECOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,231.80 | 1,231.80 | 1,186.00 | 1,209.80 | - | -2.27% | 137,263 |
| Jul 21, 2026 | 1,192.10 | 1,268.00 | 1,180.10 | 1,237.95 | 1,237.95 | 3.85% | 284,489 |
| Jul 20, 2026 | 1,197.15 | 1,212.30 | 1,178.05 | 1,192.10 | 1,192.10 | -0.92% | 118,137 |
| Jul 17, 2026 | 1,189.50 | 1,213.00 | 1,177.25 | 1,203.15 | 1,203.15 | 1.25% | 197,961 |
| Jul 16, 2026 | 1,192.00 | 1,216.95 | 1,171.40 | 1,188.30 | 1,188.30 | - | 254,409 |
| Jul 15, 2026 | 1,133.40 | 1,199.00 | 1,119.00 | 1,188.30 | 1,188.30 | 5.82% | 361,036 |
| Jul 14, 2026 | 1,112.00 | 1,155.00 | 1,111.05 | 1,122.95 | 1,122.95 | 0.03% | 98,070 |
| Jul 13, 2026 | 1,097.65 | 1,130.00 | 1,088.00 | 1,122.65 | 1,122.65 | 1.26% | 131,700 |
| Jul 10, 2026 | 1,147.00 | 1,150.00 | 1,092.80 | 1,108.70 | 1,108.70 | -2.44% | 237,874 |
| Jul 9, 2026 | 1,074.35 | 1,145.65 | 1,070.00 | 1,136.45 | 1,136.45 | 5.43% | 374,976 |
| Jul 8, 2026 | 1,090.05 | 1,125.00 | 1,070.20 | 1,077.95 | 1,077.95 | -2.15% | 300,807 |
| Jul 7, 2026 | 1,068.05 | 1,106.90 | 1,061.00 | 1,101.60 | 1,101.60 | 2.39% | 304,857 |
| Jul 6, 2026 | 1,026.90 | 1,086.00 | 1,022.00 | 1,075.90 | 1,075.90 | 4.68% | 568,691 |
| Jul 3, 2026 | 922.00 | 1,042.00 | 912.50 | 1,027.75 | 1,027.75 | 11.82% | 1,379,823 |
| Jul 2, 2026 | 924.00 | 929.85 | 908.55 | 919.15 | 919.15 | 0.13% | 75,041 |
| Jul 1, 2026 | 907.50 | 925.00 | 899.15 | 918.00 | 918.00 | 1.55% | 126,209 |
| Jun 30, 2026 | 882.00 | 914.40 | 869.35 | 903.95 | 903.95 | 0.14% | 447,917 |
| Jun 29, 2026 | 899.90 | 906.65 | 880.15 | 902.65 | 902.65 | 1.43% | 117,005 |
| Jun 25, 2026 | 899.00 | 906.00 | 881.55 | 889.90 | 889.90 | 0.04% | 154,039 |
| Jun 24, 2026 | 903.00 | 908.75 | 880.00 | 889.55 | 889.55 | -1.52% | 118,602 |
| Jun 23, 2026 | 922.50 | 928.00 | 894.00 | 903.30 | 903.30 | -1.93% | 91,823 |
| Jun 22, 2026 | 930.00 | 934.25 | 912.15 | 921.05 | 921.05 | -0.70% | 77,198 |
| Jun 19, 2026 | 928.50 | 947.00 | 924.10 | 927.55 | 927.55 | -0.10% | 51,571 |
| Jun 18, 2026 | 944.55 | 955.00 | 916.20 | 928.50 | 928.50 | -1.70% | 62,875 |
| Jun 17, 2026 | 910.05 | 953.00 | 904.65 | 944.55 | 944.55 | 3.87% | 139,123 |
| Jun 16, 2026 | 937.00 | 945.00 | 906.60 | 909.40 | 909.40 | -2.12% | 80,015 |
| Jun 15, 2026 | 928.85 | 959.00 | 920.00 | 929.10 | 929.10 | 1.76% | 126,347 |
| Jun 12, 2026 | 922.00 | 922.00 | 897.00 | 913.05 | 913.05 | 0.42% | 86,181 |
| Jun 11, 2026 | 914.70 | 922.40 | 888.00 | 909.25 | 909.25 | -0.33% | 149,536 |
| Jun 10, 2026 | 932.95 | 937.60 | 908.95 | 912.25 | 912.25 | -1.45% | 140,472 |
| Jun 9, 2026 | 932.00 | 932.00 | 910.00 | 925.65 | 925.65 | 0.67% | 68,551 |
| Jun 8, 2026 | 907.50 | 935.00 | 907.50 | 919.50 | 919.50 | -1.08% | 130,858 |
| Jun 5, 2026 | 920.85 | 935.00 | 910.50 | 929.55 | 929.55 | 2.09% | 78,319 |
| Jun 4, 2026 | 921.00 | 946.80 | 899.90 | 910.50 | 910.50 | -2.30% | 131,701 |
| Jun 3, 2026 | 927.90 | 935.00 | 912.00 | 931.95 | 931.95 | 0.75% | 136,274 |
| Jun 2, 2026 | 910.40 | 930.75 | 899.60 | 925.00 | 925.00 | 1.60% | 153,866 |
| Jun 1, 2026 | 929.95 | 941.45 | 851.25 | 910.40 | 910.40 | -1.39% | 254,908 |
| May 29, 2026 | 965.20 | 975.00 | 916.30 | 923.20 | 923.20 | -4.61% | 167,581 |
| May 27, 2026 | 957.00 | 973.70 | 955.20 | 967.80 | 967.80 | 1.23% | 130,240 |
| May 26, 2026 | 958.60 | 974.30 | 936.00 | 956.00 | 956.00 | 1.44% | 228,182 |
| May 25, 2026 | 949.90 | 956.00 | 893.10 | 942.40 | 942.40 | -1.38% | 546,603 |
| May 22, 2026 | 1,088.00 | 1,140.80 | 944.60 | 955.60 | 955.60 | -8.95% | 1,727,685 |
| May 21, 2026 | 1,037.20 | 1,069.50 | 1,019.20 | 1,049.50 | 1,049.50 | 2.70% | 214,682 |
| May 20, 2026 | 1,010.40 | 1,048.40 | 1,010.00 | 1,021.90 | 1,021.90 | -0.84% | 163,371 |
| May 19, 2026 | 1,040.00 | 1,065.00 | 1,023.60 | 1,030.60 | 1,030.60 | 0.12% | 123,916 |
| May 18, 2026 | 1,014.00 | 1,034.30 | 983.90 | 1,029.40 | 1,029.40 | 1.23% | 115,945 |
| May 15, 2026 | 1,040.00 | 1,040.00 | 1,010.00 | 1,016.90 | 1,016.90 | -1.02% | 85,565 |
| May 14, 2026 | 1,033.90 | 1,036.40 | 1,004.70 | 1,027.40 | 1,027.40 | -1.05% | 112,830 |
| May 13, 2026 | 998.00 | 1,048.00 | 986.50 | 1,038.30 | 1,038.30 | 3.67% | 166,015 |
| May 12, 2026 | 1,041.30 | 1,041.30 | 993.20 | 1,001.50 | 1,001.50 | -3.82% | 147,297 |