Ganesha Ecosphere Limited (NSE:GANECOS)
India · Delayed Price · Currency is INR 1,019.30
-9.90 (-0.96%)
Aug 28, 2026, 3:30 PM IST
NSE:GANECOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,030.00 | 1,035.40 | 1,015.10 | 1,019.30 | 1,019.30 | -0.96% | 54,854 |
| Aug 27, 2026 | 1,045.00 | 1,050.10 | 1,027.00 | 1,029.20 | 1,029.20 | -1.53% | 53,603 |
| Aug 26, 2026 | 1,052.00 | 1,068.10 | 1,041.60 | 1,045.20 | 1,045.20 | -0.61% | 29,751 |
| Aug 25, 2026 | 1,072.00 | 1,074.50 | 1,045.70 | 1,051.60 | 1,051.60 | -1.55% | 48,288 |
| Aug 24, 2026 | 1,082.00 | 1,094.90 | 1,063.00 | 1,068.20 | 1,068.20 | -1.28% | 47,354 |
| Aug 21, 2026 | 1,093.60 | 1,101.60 | 1,076.30 | 1,082.10 | 1,082.10 | -1.22% | 44,782 |
| Aug 20, 2026 | 1,081.40 | 1,107.00 | 1,063.30 | 1,095.50 | 1,095.50 | 2.78% | 87,773 |
| Aug 19, 2026 | 1,095.00 | 1,111.80 | 1,061.20 | 1,065.90 | 1,065.90 | -3.25% | 66,366 |
| Aug 18, 2026 | 1,101.90 | 1,114.90 | 1,079.00 | 1,101.70 | 1,101.70 | 0.05% | 58,466 |
| Aug 17, 2026 | 1,057.90 | 1,114.00 | 1,050.10 | 1,101.20 | 1,101.20 | 3.83% | 90,129 |
| Aug 14, 2026 | 1,064.00 | 1,069.10 | 1,028.00 | 1,060.60 | 1,060.60 | -2.56% | 108,518 |
| Aug 13, 2026 | 1,076.20 | 1,119.40 | 1,052.10 | 1,088.50 | 1,088.50 | 1.77% | 145,288 |
| Aug 12, 2026 | 1,050.00 | 1,074.00 | 1,037.70 | 1,069.60 | 1,069.60 | 1.95% | 85,205 |
| Aug 11, 2026 | 1,035.00 | 1,058.00 | 1,022.00 | 1,049.10 | 1,049.10 | 1.12% | 108,598 |
| Aug 10, 2026 | 1,061.00 | 1,078.10 | 1,030.00 | 1,037.50 | 1,037.50 | -2.52% | 127,899 |
| Aug 7, 2026 | 1,071.10 | 1,085.00 | 1,058.00 | 1,064.30 | 1,064.30 | -1.09% | 51,641 |
| Aug 6, 2026 | 1,094.10 | 1,102.30 | 1,072.40 | 1,076.00 | 1,076.00 | -1.73% | 100,263 |
| Aug 5, 2026 | 1,126.80 | 1,165.00 | 1,076.90 | 1,094.90 | 1,094.90 | -2.83% | 201,026 |
| Aug 4, 2026 | 1,195.00 | 1,207.60 | 1,110.10 | 1,126.80 | 1,126.80 | -2.58% | 336,899 |
| Aug 3, 2026 | 1,192.00 | 1,225.00 | 1,126.30 | 1,156.60 | 1,156.60 | -2.30% | 260,274 |
| Jul 31, 2026 | 1,209.90 | 1,209.90 | 1,159.90 | 1,183.80 | 1,183.80 | -1.76% | 291,714 |
| Jul 30, 2026 | 1,202.95 | 1,228.65 | 1,195.25 | 1,204.95 | 1,204.95 | 0.17% | 154,309 |
| Jul 29, 2026 | 1,180.00 | 1,229.90 | 1,170.00 | 1,202.95 | 1,202.95 | 1.57% | 103,391 |
| Jul 28, 2026 | 1,224.95 | 1,225.75 | 1,178.55 | 1,184.35 | 1,184.35 | -2.29% | 62,764 |
| Jul 27, 2026 | 1,212.00 | 1,243.00 | 1,195.00 | 1,212.10 | 1,212.10 | 0.22% | 132,037 |
| Jul 24, 2026 | 1,188.00 | 1,214.70 | 1,158.30 | 1,209.40 | 1,209.40 | 1.23% | 102,377 |
| Jul 23, 2026 | 1,204.10 | 1,228.00 | 1,191.05 | 1,194.75 | 1,194.75 | -0.38% | 87,764 |
| Jul 22, 2026 | 1,231.80 | 1,231.80 | 1,186.00 | 1,199.35 | 1,199.35 | -3.12% | 137,292 |
| 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 |