Skip to main content
Ganesha Ecosphere Limited (BOM:514167)
India flag India · Delayed Price · Currency is INR
1,035.90
-23.70 (-2.24%)
At close: Apr 28, 2026

Ganesha Ecosphere Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,055.251,070.301,032.051,035.901,035.90-2.24%7,500
Apr 27, 20261,010.251,073.001,010.251,059.601,059.605.01%15,930
Apr 24, 20261,041.601,051.00992.901,009.001,009.00-2.46%15,105
Apr 23, 20261,060.051,073.851,028.701,034.501,034.50-3.08%13,759
Apr 22, 20261,079.951,079.951,047.851,067.401,067.400.69%21,533
Apr 21, 20261,025.001,087.351,025.001,060.051,060.052.18%14,683
Apr 20, 20261,052.951,062.751,020.401,037.451,037.45-1.63%7,831
Apr 17, 20261,054.451,074.301,033.501,054.601,054.60-2.02%22,178
Apr 16, 20261,076.951,104.751,053.651,076.351,076.351.83%16,549
Apr 15, 20261,067.951,067.951,045.501,057.001,057.000.83%13,995
Apr 13, 20261,026.001,057.801,006.951,048.251,048.250.39%30,467
Apr 10, 20261,065.001,066.951,038.001,044.151,044.15-0.93%35,948
Apr 9, 20261,049.201,088.751,030.751,053.951,053.952.45%115,404
Apr 8, 20261,129.651,129.651,010.001,028.751,028.75-7.12%113,040
Apr 7, 20261,120.001,153.101,075.001,107.601,107.60-1.25%144,207
Apr 6, 20261,080.001,154.451,063.051,121.651,121.650.81%653,930
Apr 2, 20261,010.001,179.70980.451,112.651,112.658.80%2,001,087
Apr 1, 2026960.051,022.70900.701,022.701,022.7020.00%341,748
Mar 30, 2026793.15873.00793.15852.25852.259.28%404,620
Mar 27, 2026766.65840.00727.30779.85779.851.68%73,045
Mar 25, 2026781.00795.00760.10766.95766.95-2.78%7,872
Mar 24, 2026775.00796.15760.15788.85788.852.84%8,231
Mar 23, 2026800.30804.95752.95767.10767.10-4.89%62,646
Mar 20, 2026820.20842.70801.50806.50806.50-1.66%227,655
Mar 19, 2026823.95832.20815.10820.10820.10-1.90%4,808
Mar 18, 2026844.00845.80818.90835.95835.95-1.19%11,087
Mar 17, 2026849.90863.25831.05846.00846.001.19%48,407
Mar 16, 2026785.90894.65778.35836.05836.056.21%467,279
Mar 13, 2026765.90800.60764.85787.15787.152.51%24,698
Mar 12, 2026752.70773.40752.70767.85767.850.80%5,885
Mar 11, 2026744.45774.50744.45761.75761.752.36%3,688
Mar 10, 2026704.80752.80704.30744.20744.205.60%3,564
Mar 9, 2026659.45735.85659.45704.75704.750.06%8,443
Mar 6, 2026767.85770.70700.20704.30704.30-8.67%299,842
Mar 5, 2026762.05777.50762.00771.15771.151.90%2,595
Mar 4, 2026739.00767.30737.40756.80756.800.68%1,274
Mar 2, 2026740.05758.45737.80751.70751.70-2.72%2,819
Feb 27, 2026773.80778.90769.65772.75772.75-1.16%1,907
Feb 26, 2026776.00789.20768.55781.80781.800.75%1,645
Feb 25, 2026778.50800.75768.65775.95775.95-0.31%2,387
Feb 24, 2026750.00783.85750.00778.40778.402.23%6,976
Feb 23, 2026742.00774.05737.80761.40761.402.61%23,331
Feb 20, 2026751.00768.90738.05742.05742.05-1.14%23,467
Feb 19, 2026773.15786.45744.75750.60750.60-3.09%3,136
Feb 18, 2026794.75800.50770.00774.55774.55-2.65%2,018
Feb 17, 2026797.10811.70791.20795.60795.60-0.51%3,108
Feb 16, 2026791.00812.85785.00799.65799.65-0.49%3,188
Feb 13, 2026835.90839.20792.60803.60803.60-3.85%5,610
Feb 12, 2026842.10842.75829.30835.80835.80-0.74%3,594
Feb 11, 2026840.40853.20831.15842.00842.000.19%7,799
Feb 10, 2026837.00858.00813.95840.40840.402.29%31,772
Feb 9, 2026689.00821.60689.00821.60821.6019.99%104,464
Feb 6, 2026690.25690.25666.95684.70684.70-0.81%3,006
Feb 5, 2026700.60700.60680.45690.30690.30-2.08%386
Feb 4, 2026700.70713.00695.95704.95704.950.37%2,052
Feb 3, 2026700.05722.45700.00702.35702.351.94%5,480
Feb 2, 2026699.10706.30663.85689.00689.00-2.83%3,371
Feb 1, 2026685.80725.20684.45709.10709.103.41%3,274
Jan 30, 2026660.00688.85655.95685.70685.702.35%1,984
Jan 29, 2026675.20679.10653.25669.95669.95-0.77%2,737
Jan 28, 2026671.50690.75670.00675.15675.150.54%3,447
Jan 27, 2026683.45686.95660.75671.55671.55-1.75%3,182
Jan 23, 2026695.35699.60680.05683.50683.50-1.64%1,865
Jan 22, 2026698.00703.05685.40694.90694.900.43%1,673
Jan 21, 2026696.35708.15685.10691.90691.90-0.63%3,223
Jan 20, 2026717.15722.50693.80696.30696.30-3.59%4,206
Jan 19, 2026725.05732.95720.95722.25722.25-2.14%2,654
Jan 16, 2026740.90754.95731.70738.05738.05-0.55%2,673
Jan 14, 2026769.00772.75736.00742.10742.10-4.45%5,350
Jan 13, 2026797.45800.85774.10776.65776.65-2.60%1,780
Jan 12, 2026806.15807.00780.55797.40797.40-1.08%4,055
Jan 9, 2026820.05848.50805.05806.10806.10-2.69%2,573
Jan 8, 2026807.05843.00807.05828.35828.351.17%27,333
Jan 7, 2026820.05830.25811.35818.80818.80-0.81%2,328
Jan 6, 2026837.05844.15819.80825.45825.45-1.18%3,766
Jan 5, 2026847.95849.00830.00835.30835.30-1.91%3,128
Jan 2, 2026835.05858.90835.05851.55851.551.25%1,775
Jan 1, 2026851.50857.50840.00841.00841.00-1.22%822
Dec 31, 2025830.45858.15830.45851.40851.400.48%1,965
Dec 30, 2025852.40859.05839.15847.35847.35-1.21%3,994
Dec 29, 2025872.60875.90856.70857.70857.70-1.70%1,669
Dec 26, 2025871.30891.10868.00872.55872.550.15%1,524
Dec 24, 2025851.70888.25851.70871.25871.250.90%6,400
Dec 23, 2025871.50884.00862.10863.45863.45-0.92%4,267
Dec 22, 2025891.05895.85866.90871.45871.45-2.12%2,124
Dec 19, 2025878.60897.95870.90890.30890.300.58%3,824
Dec 18, 2025896.00910.60881.60885.20885.20-3.75%1,555
Dec 17, 2025919.50928.65910.00919.70919.700.02%1,936
Dec 16, 2025889.35927.00885.75919.50919.502.08%3,625
Dec 15, 2025875.90903.40861.45900.80900.803.30%6,179
Dec 12, 2025861.00876.50843.80872.00872.000.42%2,572
Dec 11, 2025865.15873.90848.45868.35868.350.05%1,570
Dec 10, 2025891.75901.15864.10867.90867.90-2.67%1,460
Dec 9, 2025891.60899.40873.35891.75891.75-0.99%2,624
Dec 8, 2025905.05918.00894.30900.70900.70-0.45%3,404
Dec 5, 2025874.25907.95869.35904.80904.803.18%3,062
Dec 4, 2025895.50895.50874.20876.90876.90-2.08%1,431
Dec 3, 2025901.20906.00890.00895.50895.50-0.60%3,575
Dec 2, 2025905.30908.95888.65900.90900.90-1.37%2,236
Dec 1, 2025922.05936.10911.35913.45913.45-0.34%3,114