Ganesha Ecosphere Limited (BOM:514167)
India
· Delayed Price · Currency is INR 704.75
+0.45 (0.06%)
At close: Mar 9, 2026
Ganesha Ecosphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 767.85 | 770.70 | 700.20 | 704.30 | 704.30 | -8.67% | 299,842 |
| Mar 5, 2026 | 762.05 | 777.50 | 762.00 | 771.15 | 771.15 | 1.90% | 2,595 |
| Mar 4, 2026 | 739.00 | 767.30 | 737.40 | 756.80 | 756.80 | 0.68% | 1,274 |
| Mar 2, 2026 | 740.05 | 758.45 | 737.80 | 751.70 | 751.70 | -2.72% | 2,819 |
| Feb 27, 2026 | 773.80 | 778.90 | 769.65 | 772.75 | 772.75 | -1.16% | 1,907 |
| Feb 26, 2026 | 776.00 | 789.20 | 768.55 | 781.80 | 781.80 | 0.75% | 1,645 |
| Feb 25, 2026 | 778.50 | 800.75 | 768.65 | 775.95 | 775.95 | -0.31% | 2,387 |
| Feb 24, 2026 | 750.00 | 783.85 | 750.00 | 778.40 | 778.40 | 2.23% | 6,976 |
| Feb 23, 2026 | 742.00 | 774.05 | 737.80 | 761.40 | 761.40 | 2.61% | 23,331 |
| Feb 20, 2026 | 751.00 | 768.90 | 738.05 | 742.05 | 742.05 | -1.14% | 23,467 |
| Feb 19, 2026 | 773.15 | 786.45 | 744.75 | 750.60 | 750.60 | -3.09% | 3,136 |
| Feb 18, 2026 | 794.75 | 800.50 | 770.00 | 774.55 | 774.55 | -2.65% | 2,018 |
| Feb 17, 2026 | 797.10 | 811.70 | 791.20 | 795.60 | 795.60 | -0.51% | 3,108 |
| Feb 16, 2026 | 791.00 | 812.85 | 785.00 | 799.65 | 799.65 | -0.49% | 3,188 |
| Feb 13, 2026 | 835.90 | 839.20 | 792.60 | 803.60 | 803.60 | -3.85% | 5,610 |
| Feb 12, 2026 | 842.10 | 842.75 | 829.30 | 835.80 | 835.80 | -0.74% | 3,594 |
| Feb 11, 2026 | 840.40 | 853.20 | 831.15 | 842.00 | 842.00 | 0.19% | 7,799 |
| Feb 10, 2026 | 837.00 | 858.00 | 813.95 | 840.40 | 840.40 | 2.29% | 31,772 |
| Feb 9, 2026 | 689.00 | 821.60 | 689.00 | 821.60 | 821.60 | 19.99% | 104,464 |
| Feb 6, 2026 | 690.25 | 690.25 | 666.95 | 684.70 | 684.70 | -0.81% | 3,006 |
| Feb 5, 2026 | 700.60 | 700.60 | 680.45 | 690.30 | 690.30 | -2.08% | 386 |
| Feb 4, 2026 | 700.70 | 713.00 | 695.95 | 704.95 | 704.95 | 0.37% | 2,052 |
| Feb 3, 2026 | 700.05 | 722.45 | 700.00 | 702.35 | 702.35 | 1.94% | 5,480 |
| Feb 2, 2026 | 699.10 | 706.30 | 663.85 | 689.00 | 689.00 | -2.83% | 3,371 |
| Feb 1, 2026 | 685.80 | 725.20 | 684.45 | 709.10 | 709.10 | 3.41% | 3,274 |
| Jan 30, 2026 | 660.00 | 688.85 | 655.95 | 685.70 | 685.70 | 2.35% | 1,984 |
| Jan 29, 2026 | 675.20 | 679.10 | 653.25 | 669.95 | 669.95 | -0.77% | 2,737 |
| Jan 28, 2026 | 671.50 | 690.75 | 670.00 | 675.15 | 675.15 | 0.54% | 3,447 |
| Jan 27, 2026 | 683.45 | 686.95 | 660.75 | 671.55 | 671.55 | -1.75% | 3,182 |
| Jan 23, 2026 | 695.35 | 699.60 | 680.05 | 683.50 | 683.50 | -1.64% | 1,865 |
| Jan 22, 2026 | 698.00 | 703.05 | 685.40 | 694.90 | 694.90 | 0.43% | 1,673 |
| Jan 21, 2026 | 696.35 | 708.15 | 685.10 | 691.90 | 691.90 | -0.63% | 3,223 |
| Jan 20, 2026 | 717.15 | 722.50 | 693.80 | 696.30 | 696.30 | -3.59% | 4,206 |
| Jan 19, 2026 | 725.05 | 732.95 | 720.95 | 722.25 | 722.25 | -2.14% | 2,654 |
| Jan 16, 2026 | 740.90 | 754.95 | 731.70 | 738.05 | 738.05 | -0.55% | 2,673 |
| Jan 14, 2026 | 769.00 | 772.75 | 736.00 | 742.10 | 742.10 | -4.45% | 5,350 |
| Jan 13, 2026 | 797.45 | 800.85 | 774.10 | 776.65 | 776.65 | -2.60% | 1,780 |
| Jan 12, 2026 | 806.15 | 807.00 | 780.55 | 797.40 | 797.40 | -1.08% | 4,055 |
| Jan 9, 2026 | 820.05 | 848.50 | 805.05 | 806.10 | 806.10 | -2.69% | 2,573 |
| Jan 8, 2026 | 807.05 | 843.00 | 807.05 | 828.35 | 828.35 | 1.17% | 27,333 |
| Jan 7, 2026 | 820.05 | 830.25 | 811.35 | 818.80 | 818.80 | -0.81% | 2,328 |
| Jan 6, 2026 | 837.05 | 844.15 | 819.80 | 825.45 | 825.45 | -1.18% | 3,766 |
| Jan 5, 2026 | 847.95 | 849.00 | 830.00 | 835.30 | 835.30 | -1.91% | 3,128 |
| Jan 2, 2026 | 835.05 | 858.90 | 835.05 | 851.55 | 851.55 | 1.25% | 1,775 |
| Jan 1, 2026 | 851.50 | 857.50 | 840.00 | 841.00 | 841.00 | -1.22% | 822 |
| Dec 31, 2025 | 830.45 | 858.15 | 830.45 | 851.40 | 851.40 | 0.48% | 1,965 |
| Dec 30, 2025 | 852.40 | 859.05 | 839.15 | 847.35 | 847.35 | -1.21% | 3,994 |
| Dec 29, 2025 | 872.60 | 875.90 | 856.70 | 857.70 | 857.70 | -1.70% | 1,669 |
| Dec 26, 2025 | 871.30 | 891.10 | 868.00 | 872.55 | 872.55 | 0.15% | 1,524 |
| Dec 24, 2025 | 851.70 | 888.25 | 851.70 | 871.25 | 871.25 | 0.90% | 6,400 |
| Dec 23, 2025 | 871.50 | 884.00 | 862.10 | 863.45 | 863.45 | -0.92% | 4,267 |
| Dec 22, 2025 | 891.05 | 895.85 | 866.90 | 871.45 | 871.45 | -2.12% | 2,124 |
| Dec 19, 2025 | 878.60 | 897.95 | 870.90 | 890.30 | 890.30 | 0.58% | 3,824 |
| Dec 18, 2025 | 896.00 | 910.60 | 881.60 | 885.20 | 885.20 | -3.75% | 1,555 |
| Dec 17, 2025 | 919.50 | 928.65 | 910.00 | 919.70 | 919.70 | 0.02% | 1,936 |
| Dec 16, 2025 | 889.35 | 927.00 | 885.75 | 919.50 | 919.50 | 2.08% | 3,625 |
| Dec 15, 2025 | 875.90 | 903.40 | 861.45 | 900.80 | 900.80 | 3.30% | 6,179 |
| Dec 12, 2025 | 861.00 | 876.50 | 843.80 | 872.00 | 872.00 | 0.42% | 2,572 |
| Dec 11, 2025 | 865.15 | 873.90 | 848.45 | 868.35 | 868.35 | 0.05% | 1,570 |
| Dec 10, 2025 | 891.75 | 901.15 | 864.10 | 867.90 | 867.90 | -2.67% | 1,460 |
| Dec 9, 2025 | 891.60 | 899.40 | 873.35 | 891.75 | 891.75 | -0.99% | 2,624 |
| Dec 8, 2025 | 905.05 | 918.00 | 894.30 | 900.70 | 900.70 | -0.45% | 3,404 |
| Dec 5, 2025 | 874.25 | 907.95 | 869.35 | 904.80 | 904.80 | 3.18% | 3,062 |
| Dec 4, 2025 | 895.50 | 895.50 | 874.20 | 876.90 | 876.90 | -2.08% | 1,431 |
| Dec 3, 2025 | 901.20 | 906.00 | 890.00 | 895.50 | 895.50 | -0.60% | 3,575 |
| Dec 2, 2025 | 905.30 | 908.95 | 888.65 | 900.90 | 900.90 | -1.37% | 2,236 |
| Dec 1, 2025 | 922.05 | 936.10 | 911.35 | 913.45 | 913.45 | -0.34% | 3,114 |
| Nov 28, 2025 | 925.35 | 925.35 | 897.00 | 916.55 | 916.55 | -0.95% | 3,711 |
| Nov 27, 2025 | 945.55 | 949.80 | 913.85 | 925.35 | 925.35 | -2.14% | 7,673 |
| Nov 26, 2025 | 872.90 | 970.20 | 868.00 | 945.55 | 945.55 | 8.33% | 35,915 |
| Nov 25, 2025 | 856.95 | 887.95 | 841.10 | 872.85 | 872.85 | 2.51% | 7,159 |
| Nov 24, 2025 | 835.00 | 904.40 | 833.50 | 851.45 | 851.45 | 2.21% | 29,575 |
| Nov 21, 2025 | 844.80 | 871.50 | 830.00 | 833.05 | 833.05 | -1.39% | 4,034 |
| Nov 20, 2025 | 874.40 | 889.95 | 840.65 | 844.75 | 844.75 | -3.39% | 10,344 |
| Nov 19, 2025 | 909.05 | 927.70 | 866.05 | 874.35 | 874.35 | -4.92% | 11,828 |
| Nov 18, 2025 | 931.55 | 937.70 | 909.00 | 919.55 | 919.55 | -1.79% | 3,010 |
| Nov 17, 2025 | 975.00 | 983.90 | 931.50 | 936.30 | 936.30 | -3.69% | 2,982 |
| Nov 14, 2025 | 965.05 | 976.20 | 955.85 | 972.15 | 972.15 | 0.57% | 2,810 |
| Nov 13, 2025 | 990.65 | 1,005.70 | 962.45 | 966.60 | 966.60 | -1.79% | 3,309 |
| Nov 12, 2025 | 961.15 | 993.00 | 956.45 | 984.20 | 984.20 | 1.48% | 7,211 |
| Nov 11, 2025 | 1,009.95 | 1,017.35 | 962.00 | 969.85 | 969.85 | -7.39% | 18,264 |
| Nov 10, 2025 | 1,111.15 | 1,142.30 | 1,040.00 | 1,047.25 | 1,047.25 | -9.41% | 17,336 |
| Nov 7, 2025 | 1,164.20 | 1,174.45 | 1,150.00 | 1,156.05 | 1,156.05 | -1.44% | 1,274 |
| Nov 6, 2025 | 1,199.40 | 1,202.75 | 1,170.10 | 1,172.90 | 1,172.90 | -2.41% | 755 |
| Nov 4, 2025 | 1,215.55 | 1,220.95 | 1,190.45 | 1,201.85 | 1,201.85 | -1.12% | 1,449 |
| Nov 3, 2025 | 1,213.00 | 1,232.15 | 1,208.60 | 1,215.50 | 1,215.50 | -0.33% | 949 |
| Oct 31, 2025 | 1,230.45 | 1,230.45 | 1,202.30 | 1,219.50 | 1,219.50 | -1.12% | 1,054 |
| Oct 30, 2025 | 1,242.55 | 1,244.20 | 1,218.75 | 1,233.35 | 1,233.35 | 0.83% | 736 |
| Oct 29, 2025 | 1,242.60 | 1,242.60 | 1,214.85 | 1,223.15 | 1,223.15 | 0.98% | 641 |
| Oct 28, 2025 | 1,213.75 | 1,242.60 | 1,209.40 | 1,211.25 | 1,211.25 | -0.24% | 985 |
| Oct 27, 2025 | 1,205.70 | 1,218.05 | 1,199.20 | 1,214.20 | 1,214.20 | -0.60% | 993 |
| Oct 24, 2025 | 1,211.25 | 1,230.90 | 1,211.25 | 1,221.55 | 1,221.55 | 0.44% | 738 |
| Oct 23, 2025 | 1,259.80 | 1,259.80 | 1,215.00 | 1,216.20 | 1,216.20 | -1.80% | 1,044 |
| Oct 21, 2025 | 1,231.15 | 1,244.35 | 1,230.00 | 1,238.50 | 1,238.50 | 1.24% | 869 |
| Oct 20, 2025 | 1,190.05 | 1,225.00 | 1,190.05 | 1,223.35 | 1,223.35 | 1.50% | 1,045 |
| Oct 17, 2025 | 1,244.25 | 1,244.25 | 1,192.65 | 1,205.25 | 1,205.25 | -2.02% | 1,446 |
| Oct 16, 2025 | 1,232.95 | 1,240.70 | 1,226.50 | 1,230.10 | 1,230.10 | 0.06% | 698 |
| Oct 15, 2025 | 1,244.00 | 1,258.45 | 1,224.00 | 1,229.35 | 1,229.35 | -0.01% | 1,342 |
| Oct 14, 2025 | 1,230.65 | 1,239.90 | 1,223.20 | 1,229.45 | 1,229.45 | 0.09% | 2,062 |
| Oct 13, 2025 | 1,230.05 | 1,238.75 | 1,197.00 | 1,228.35 | 1,228.35 | -0.21% | 2,562 |