Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 944.60
-104.90 (-10.00%)
May 22, 2026, 3:30 PM IST
NSE:GANECOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,088.00 | 1,088.00 | 1,031.30 | 1,041.30 | 1,041.30 | -2.10% | 199,864 |
| May 8, 2026 | 1,045.00 | 1,109.00 | 1,045.00 | 1,063.60 | 1,063.60 | 2.84% | 379,364 |
| May 7, 2026 | 1,050.00 | 1,059.00 | 1,026.20 | 1,034.20 | 1,034.20 | 0.03% | 161,286 |
| May 6, 2026 | 1,060.00 | 1,070.00 | 1,012.80 | 1,033.90 | 1,033.90 | -2.27% | 196,691 |
| May 5, 2026 | 1,045.30 | 1,065.00 | 1,028.90 | 1,057.90 | 1,057.90 | 0.64% | 134,219 |
| May 4, 2026 | 1,058.50 | 1,075.00 | 1,032.50 | 1,051.20 | 1,051.20 | 0.16% | 199,523 |
| Apr 30, 2026 | 1,067.55 | 1,082.00 | 1,044.80 | 1,049.55 | 1,049.55 | -0.90% | 382,830 |
| Apr 29, 2026 | 1,053.70 | 1,078.00 | 1,037.60 | 1,059.10 | 1,059.10 | 2.04% | 253,550 |
| Apr 28, 2026 | 1,065.70 | 1,065.70 | 1,030.10 | 1,037.95 | 1,037.95 | -2.00% | 91,219 |
| Apr 27, 2026 | 1,018.00 | 1,073.80 | 1,018.00 | 1,059.15 | 1,059.15 | 5.02% | 402,472 |
| Apr 24, 2026 | 1,044.95 | 1,050.00 | 992.20 | 1,008.50 | 1,008.50 | -2.43% | 222,707 |
| Apr 23, 2026 | 1,070.00 | 1,070.95 | 1,027.25 | 1,033.65 | 1,033.65 | -2.94% | 207,651 |
| Apr 22, 2026 | 1,076.80 | 1,079.00 | 1,046.80 | 1,065.00 | 1,065.00 | 0.36% | 164,666 |
| Apr 21, 2026 | 1,036.00 | 1,090.00 | 1,035.15 | 1,061.20 | 1,061.20 | 2.52% | 323,635 |
| Apr 20, 2026 | 1,051.00 | 1,062.55 | 1,021.50 | 1,035.15 | 1,035.15 | -1.76% | 173,433 |
| 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 |