Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,053.65
-20.65 (-1.92%)
Apr 17, 2026, 3:30 PM IST
NSE:GANECOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,070.00 | 1,082.00 | 1,034.05 | 1,053.65 | 1,053.65 | -1.92% | 276,557 |
| Apr 16, 2026 | 1,069.95 | 1,103.90 | 1,050.00 | 1,074.30 | 1,074.30 | 1.61% | 710,500 |
| Apr 15, 2026 | 1,050.10 | 1,064.70 | 1,042.05 | 1,057.25 | 1,057.25 | 0.77% | 306,693 |
| Apr 13, 2026 | 1,016.00 | 1,062.20 | 1,005.15 | 1,049.15 | 1,049.15 | 0.33% | 534,009 |
| Apr 10, 2026 | 1,070.00 | 1,070.00 | 1,036.25 | 1,045.75 | 1,045.75 | -0.61% | 277,918 |
| Apr 9, 2026 | 1,040.15 | 1,083.40 | 1,028.80 | 1,052.15 | 1,052.15 | 1.86% | 1,167,691 |
| Apr 8, 2026 | 1,127.00 | 1,127.00 | 1,011.50 | 1,032.90 | 1,032.90 | -6.83% | 1,153,468 |
| Apr 7, 2026 | 1,124.05 | 1,152.60 | 1,070.00 | 1,108.60 | 1,108.60 | -1.50% | 1,197,234 |
| Apr 6, 2026 | 1,090.00 | 1,154.00 | 1,064.15 | 1,125.45 | 1,125.45 | 1.38% | 4,924,691 |
| Apr 2, 2026 | 1,010.00 | 1,178.80 | 976.55 | 1,110.15 | 1,110.15 | 8.60% | 20,064,560 |
| Apr 1, 2026 | 950.00 | 1,022.20 | 901.65 | 1,022.20 | 1,022.20 | 20.00% | 3,772,343 |
| Mar 30, 2026 | 805.05 | 880.00 | 800.00 | 851.85 | 851.85 | 9.11% | 6,248,914 |
| Mar 27, 2026 | 770.45 | 838.85 | 725.05 | 780.70 | 780.70 | 1.83% | 387,454 |
| Mar 25, 2026 | 784.15 | 799.75 | 759.95 | 766.65 | 766.65 | -1.83% | 79,080 |
| Mar 24, 2026 | 790.00 | 801.00 | 760.00 | 780.95 | 780.95 | 2.07% | 83,239 |
| Mar 23, 2026 | 805.15 | 806.45 | 752.70 | 765.10 | 765.10 | -4.98% | 92,067 |
| Mar 20, 2026 | 830.95 | 844.00 | 801.10 | 805.20 | 805.20 | -1.80% | 136,222 |
| Mar 19, 2026 | 821.00 | 832.15 | 814.05 | 820.00 | 820.00 | -2.08% | 75,934 |
| Mar 18, 2026 | 842.70 | 847.95 | 819.00 | 837.45 | 837.45 | -0.89% | 158,476 |
| Mar 17, 2026 | 842.00 | 867.95 | 830.85 | 845.00 | 845.00 | 0.46% | 664,543 |
| Mar 16, 2026 | 784.00 | 894.40 | 777.50 | 841.15 | 841.15 | 7.00% | 5,406,723 |
| Mar 13, 2026 | 766.00 | 810.00 | 761.05 | 786.10 | 786.10 | 2.33% | 230,967 |
| Mar 12, 2026 | 747.95 | 775.45 | 747.95 | 768.20 | 768.20 | 1.17% | 90,949 |
| Mar 11, 2026 | 748.35 | 778.65 | 747.90 | 759.35 | 759.35 | 2.00% | 67,589 |
| Mar 10, 2026 | 709.10 | 754.40 | 704.55 | 744.45 | 744.45 | 5.54% | 75,534 |
| Mar 9, 2026 | 697.00 | 735.00 | 661.55 | 705.35 | 705.35 | -0.15% | 156,515 |
| Mar 6, 2026 | 770.85 | 775.00 | 701.20 | 706.40 | 706.40 | -8.36% | 440,776 |
| Mar 5, 2026 | 769.85 | 780.00 | 758.55 | 770.85 | 770.85 | 1.62% | 213,996 |
| Mar 4, 2026 | 733.05 | 767.40 | 722.00 | 758.55 | 758.55 | 0.86% | 46,073 |
| Mar 2, 2026 | 744.00 | 760.00 | 721.30 | 752.10 | 752.10 | -2.72% | 45,045 |
| Feb 27, 2026 | 783.05 | 783.05 | 769.70 | 773.15 | 773.15 | -1.26% | 32,683 |
| Feb 26, 2026 | 769.80 | 790.00 | 769.00 | 783.05 | 783.05 | 1.11% | 38,962 |
| Feb 25, 2026 | 783.10 | 800.00 | 768.50 | 774.45 | 774.45 | -0.60% | 68,261 |
| Feb 24, 2026 | 754.00 | 785.55 | 750.00 | 779.10 | 779.10 | 2.28% | 64,553 |
| Feb 23, 2026 | 742.10 | 789.00 | 737.10 | 761.70 | 761.70 | 2.65% | 58,797 |
| Feb 20, 2026 | 762.90 | 779.80 | 738.00 | 742.05 | 742.05 | -1.33% | 62,772 |
| Feb 19, 2026 | 776.95 | 789.00 | 745.05 | 752.05 | 752.05 | -2.77% | 58,586 |
| Feb 18, 2026 | 795.00 | 800.35 | 769.70 | 773.50 | 773.50 | -2.78% | 40,604 |
| Feb 17, 2026 | 799.20 | 809.95 | 790.00 | 795.60 | 795.60 | -0.45% | 50,167 |
| Feb 16, 2026 | 791.65 | 816.95 | 783.55 | 799.20 | 799.20 | -0.58% | 89,867 |
| Feb 13, 2026 | 841.50 | 841.50 | 796.05 | 803.85 | 803.85 | -4.02% | 92,512 |
| Feb 12, 2026 | 843.00 | 845.00 | 827.10 | 837.55 | 837.55 | -1.00% | 64,704 |
| Feb 11, 2026 | 835.15 | 854.55 | 826.60 | 846.00 | 846.00 | 0.51% | 144,289 |
| Feb 10, 2026 | 844.00 | 859.80 | 811.95 | 841.70 | 841.70 | 2.45% | 618,592 |
| Feb 9, 2026 | 694.00 | 821.60 | 694.00 | 821.60 | 821.60 | 19.99% | 2,392,350 |
| Feb 6, 2026 | 687.00 | 689.90 | 666.60 | 684.70 | 684.70 | -0.63% | 37,856 |
| Feb 5, 2026 | 703.00 | 704.40 | 680.20 | 689.05 | 689.05 | -2.08% | 42,050 |
| Feb 4, 2026 | 706.70 | 714.35 | 694.95 | 703.70 | 703.70 | -0.08% | 29,029 |
| Feb 3, 2026 | 725.00 | 727.00 | 702.10 | 704.25 | 704.25 | 2.80% | 114,724 |
| Feb 2, 2026 | 706.90 | 712.80 | 662.05 | 685.05 | 685.05 | -3.97% | 73,749 |