Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,044.50
+7.90 (0.76%)
Sep 24, 2026, 11:55 AM IST
NSE:GANECOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,035.00 | 1,045.00 | 1,022.00 | 1,037.00 | - | 0.04% | 48,919 |
| Sep 23, 2026 | 998.40 | 1,040.00 | 998.40 | 1,036.60 | 1,036.60 | 3.83% | 48,904 |
| Sep 22, 2026 | 1,003.70 | 1,025.20 | 993.40 | 998.40 | 998.40 | -0.97% | 43,065 |
| Sep 21, 2026 | 1,002.00 | 1,018.60 | 991.70 | 1,008.20 | 1,008.20 | 0.62% | 63,820 |
| Sep 18, 2026 | 992.00 | 1,015.00 | 982.20 | 1,002.00 | 1,002.00 | 1.15% | 99,501 |
| Sep 17, 2026 | 960.10 | 1,005.80 | 932.50 | 990.60 | 990.60 | -0.96% | 440,384 |
| Sep 16, 2026 | 1,007.00 | 1,016.00 | 983.20 | 1,000.20 | 1,000.20 | -0.68% | 45,692 |
| Sep 15, 2026 | 1,005.00 | 1,024.80 | 993.00 | 1,007.00 | 1,007.00 | -0.62% | 80,714 |
| Sep 11, 2026 | 1,031.00 | 1,037.90 | 1,008.40 | 1,013.30 | 1,013.30 | -3.37% | 60,954 |
| Sep 10, 2026 | 1,023.70 | 1,062.40 | 1,009.60 | 1,048.60 | 1,048.60 | 3.11% | 110,267 |
| Sep 9, 2026 | 1,040.40 | 1,041.00 | 1,004.00 | 1,020.50 | 1,017.00 | -1.91% | 98,699 |
| Sep 8, 2026 | 990.00 | 1,044.30 | 978.50 | 1,040.40 | 1,036.83 | 5.09% | 156,348 |
| Sep 7, 2026 | 999.90 | 999.90 | 970.40 | 990.00 | 986.60 | -0.99% | 109,978 |
| Sep 4, 2026 | 1,023.50 | 1,023.50 | 962.50 | 999.90 | 996.47 | -1.53% | 331,101 |
| Sep 3, 2026 | 1,015.90 | 1,040.00 | 1,001.90 | 1,015.40 | 1,011.92 | 1.10% | 51,654 |
| Sep 2, 2026 | 1,026.50 | 1,040.00 | 1,001.80 | 1,004.40 | 1,000.96 | -1.97% | 53,502 |
| Sep 1, 2026 | 1,028.10 | 1,031.80 | 1,018.00 | 1,024.60 | 1,021.09 | 0.28% | 49,268 |
| Aug 31, 2026 | 1,018.80 | 1,041.70 | 1,008.90 | 1,021.70 | 1,018.20 | 0.24% | 69,988 |
| Aug 28, 2026 | 1,030.00 | 1,035.40 | 1,015.10 | 1,019.30 | 1,015.80 | -0.96% | 54,854 |
| Aug 27, 2026 | 1,045.00 | 1,050.10 | 1,027.00 | 1,029.20 | 1,025.67 | -1.53% | 53,603 |
| Aug 26, 2026 | 1,052.00 | 1,068.10 | 1,041.60 | 1,045.20 | 1,041.62 | -0.61% | 29,751 |
| Aug 25, 2026 | 1,072.00 | 1,074.50 | 1,045.70 | 1,051.60 | 1,047.99 | -1.55% | 48,288 |
| Aug 24, 2026 | 1,082.00 | 1,094.90 | 1,063.00 | 1,068.20 | 1,064.54 | -1.28% | 47,354 |
| Aug 21, 2026 | 1,093.60 | 1,101.60 | 1,076.30 | 1,082.10 | 1,078.39 | -1.22% | 44,782 |
| Aug 20, 2026 | 1,081.40 | 1,107.00 | 1,063.30 | 1,095.50 | 1,091.74 | 2.78% | 87,773 |
| Aug 19, 2026 | 1,095.00 | 1,111.80 | 1,061.20 | 1,065.90 | 1,062.24 | -3.25% | 66,366 |
| Aug 18, 2026 | 1,101.90 | 1,114.90 | 1,079.00 | 1,101.70 | 1,097.92 | 0.05% | 58,466 |
| Aug 17, 2026 | 1,057.90 | 1,114.00 | 1,050.10 | 1,101.20 | 1,097.42 | 3.83% | 90,129 |
| Aug 14, 2026 | 1,064.00 | 1,069.10 | 1,028.00 | 1,060.60 | 1,056.96 | -2.56% | 108,518 |
| Aug 13, 2026 | 1,076.20 | 1,119.40 | 1,052.10 | 1,088.50 | 1,084.77 | 1.77% | 145,288 |
| Aug 12, 2026 | 1,050.00 | 1,074.00 | 1,037.70 | 1,069.60 | 1,065.93 | 1.95% | 85,205 |
| Aug 11, 2026 | 1,035.00 | 1,058.00 | 1,022.00 | 1,049.10 | 1,045.50 | 1.12% | 108,598 |
| Aug 10, 2026 | 1,061.00 | 1,078.10 | 1,030.00 | 1,037.50 | 1,033.94 | -2.52% | 127,899 |
| Aug 7, 2026 | 1,071.10 | 1,085.00 | 1,058.00 | 1,064.30 | 1,060.65 | -1.09% | 51,641 |
| Aug 6, 2026 | 1,094.10 | 1,102.30 | 1,072.40 | 1,076.00 | 1,072.31 | -1.73% | 100,263 |
| Aug 5, 2026 | 1,126.80 | 1,165.00 | 1,076.90 | 1,094.90 | 1,091.14 | -2.83% | 201,026 |
| Aug 4, 2026 | 1,195.00 | 1,207.60 | 1,110.10 | 1,126.80 | 1,122.94 | -2.58% | 336,899 |
| Aug 3, 2026 | 1,192.00 | 1,225.00 | 1,126.30 | 1,156.60 | 1,152.63 | -2.30% | 260,274 |
| Jul 31, 2026 | 1,209.90 | 1,209.90 | 1,159.90 | 1,183.80 | 1,179.74 | -1.76% | 291,714 |
| Jul 30, 2026 | 1,202.95 | 1,228.65 | 1,195.25 | 1,204.95 | 1,200.82 | 0.17% | 154,309 |
| Jul 29, 2026 | 1,180.00 | 1,229.90 | 1,170.00 | 1,202.95 | 1,198.82 | 1.57% | 103,391 |
| Jul 28, 2026 | 1,224.95 | 1,225.75 | 1,178.55 | 1,184.35 | 1,180.29 | -2.29% | 62,764 |
| Jul 27, 2026 | 1,212.00 | 1,243.00 | 1,195.00 | 1,212.10 | 1,207.94 | 0.22% | 132,037 |
| Jul 24, 2026 | 1,188.00 | 1,214.70 | 1,158.30 | 1,209.40 | 1,205.25 | 1.23% | 102,377 |
| Jul 23, 2026 | 1,204.10 | 1,228.00 | 1,191.05 | 1,194.75 | 1,190.65 | -0.38% | 87,764 |
| Jul 22, 2026 | 1,231.80 | 1,231.80 | 1,186.00 | 1,199.35 | 1,195.24 | -3.12% | 137,292 |
| Jul 21, 2026 | 1,192.10 | 1,268.00 | 1,180.10 | 1,237.95 | 1,233.70 | 3.85% | 284,489 |
| Jul 20, 2026 | 1,197.15 | 1,212.30 | 1,178.05 | 1,192.10 | 1,188.01 | -0.92% | 118,137 |
| Jul 17, 2026 | 1,189.50 | 1,213.00 | 1,177.25 | 1,203.15 | 1,199.02 | 1.25% | 197,961 |
| Jul 16, 2026 | 1,192.00 | 1,216.95 | 1,171.40 | 1,188.30 | 1,184.22 | - | 254,409 |