Ganesha Ecoverse Limited (BOM:539041)
India
· Delayed Price · Currency is INR 26.95
+1.26 (4.90%)
At close: Apr 29, 2026
Ganesha Ecoverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.00 | 26.95 | 26.00 | 26.95 | 26.95 | 4.90% | 17,500 |
| Apr 28, 2026 | 26.00 | 26.00 | 25.57 | 25.69 | 25.69 | -4.53% | 10,000 |
| Apr 27, 2026 | 27.46 | 27.58 | 26.50 | 26.91 | 26.91 | -2.00% | 11,250 |
| Apr 24, 2026 | 27.50 | 27.89 | 26.81 | 27.46 | 27.46 | -2.69% | 18,750 |
| Apr 23, 2026 | 28.19 | 28.22 | 27.24 | 28.22 | 28.22 | - | 8,750 |
| Apr 22, 2026 | 26.95 | 28.47 | 26.35 | 28.22 | 28.22 | 1.88% | 67,500 |
| Apr 21, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.57% | 1,250 |
| Apr 20, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.38% | 2,500 |
| Apr 17, 2026 | 26.90 | 26.95 | 25.66 | 26.95 | 26.95 | -0.15% | 17,500 |
| Apr 16, 2026 | 26.20 | 26.99 | 26.20 | 26.99 | 26.99 | 0.97% | 18,750 |
| Apr 15, 2026 | 28.04 | 28.24 | 26.51 | 26.73 | 26.73 | -4.54% | 23,750 |
| Apr 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.54% | 1,250 |
| Apr 10, 2026 | 28.00 | 28.50 | 27.38 | 27.85 | 27.85 | -4.46% | 13,750 |
| Apr 9, 2026 | 28.40 | 29.65 | 28.35 | 29.15 | 29.15 | 2.24% | 22,500 |
| Apr 8, 2026 | 28.01 | 29.39 | 27.95 | 28.51 | 28.51 | 3.60% | 38,750 |
| Apr 7, 2026 | 27.50 | 29.00 | 27.50 | 27.52 | 27.52 | 0.92% | 28,750 |
| Apr 6, 2026 | 24.70 | 27.99 | 24.70 | 27.27 | 27.27 | 10.40% | 52,500 |
| Apr 2, 2026 | 20.59 | 24.70 | 20.59 | 24.70 | 24.70 | 19.96% | 66,250 |
| Apr 1, 2026 | 20.00 | 20.59 | 18.99 | 20.59 | 20.59 | 19.99% | 48,750 |
| Mar 30, 2026 | 18.10 | 18.46 | 16.60 | 17.16 | 17.16 | -7.09% | 118,750 |
| Mar 27, 2026 | 19.07 | 19.99 | 18.11 | 18.47 | 18.47 | -7.97% | 207,500 |
| Mar 25, 2026 | 21.25 | 21.25 | 20.00 | 20.07 | 20.07 | -0.84% | 43,750 |
| Mar 24, 2026 | 20.40 | 20.40 | 19.05 | 20.24 | 20.24 | -0.78% | 113,750 |
| Mar 23, 2026 | 21.50 | 22.49 | 20.05 | 20.40 | 20.40 | -9.85% | 157,500 |
| Mar 20, 2026 | 22.88 | 24.32 | 22.21 | 22.63 | 22.63 | -1.09% | 35,000 |
| Mar 19, 2026 | 24.27 | 26.17 | 22.70 | 22.88 | 22.88 | -4.75% | 18,750 |
| Mar 18, 2026 | 24.00 | 24.99 | 22.04 | 24.02 | 24.02 | 2.96% | 50,000 |
| Mar 17, 2026 | 23.75 | 23.75 | 22.61 | 23.33 | 23.33 | 0.34% | 38,750 |
| Mar 16, 2026 | 23.65 | 24.29 | 23.25 | 23.25 | 23.25 | -1.69% | 27,500 |
| Mar 13, 2026 | 22.67 | 24.99 | 22.55 | 23.65 | 23.65 | -5.40% | 48,750 |
| Mar 12, 2026 | 25.50 | 25.99 | 25.00 | 25.00 | 25.00 | -1.96% | 40,000 |
| Mar 11, 2026 | 24.00 | 25.60 | 24.00 | 25.50 | 25.50 | 8.46% | 217,500 |
| Mar 10, 2026 | 22.52 | 23.54 | 22.25 | 23.51 | 23.51 | 4.49% | 136,250 |
| Mar 9, 2026 | 22.79 | 23.50 | 21.70 | 22.50 | 22.50 | -1.62% | 411,250 |
| Mar 6, 2026 | 21.60 | 24.38 | 21.60 | 22.87 | 22.87 | 3.67% | 522,500 |
| Mar 5, 2026 | 22.63 | 24.20 | 21.35 | 22.06 | 22.06 | -4.09% | 152,500 |
| Mar 4, 2026 | 24.63 | 24.63 | 22.20 | 23.00 | 23.00 | -2.13% | 20,000 |
| Mar 2, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -1.26% | 5,000 |
| Feb 27, 2026 | 25.25 | 25.25 | 22.99 | 23.80 | 23.80 | -5.63% | 120,000 |
| Feb 26, 2026 | 25.60 | 26.00 | 24.70 | 25.22 | 25.22 | -4.00% | 16,250 |
| Feb 25, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.04% | 1,250 |
| Feb 24, 2026 | 26.00 | 26.50 | 26.00 | 26.26 | 26.26 | -0.91% | 30,000 |
| Feb 23, 2026 | 27.10 | 27.15 | 25.16 | 26.50 | 26.50 | -2.21% | 18,750 |
| Feb 20, 2026 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 1.27% | 3,750 |
| Feb 19, 2026 | 28.90 | 29.00 | 26.76 | 26.76 | 26.76 | -4.39% | 18,750 |
| Feb 18, 2026 | 27.50 | 27.99 | 27.12 | 27.99 | 27.99 | 3.67% | 51,250 |
| Feb 17, 2026 | 27.50 | 27.50 | 26.20 | 27.00 | 27.00 | 0.90% | 10,000 |
| Feb 16, 2026 | 26.09 | 27.60 | 26.09 | 26.76 | 26.76 | -2.66% | 8,750 |
| Feb 13, 2026 | 27.00 | 27.49 | 27.00 | 27.49 | 27.49 | 2.96% | 8,750 |
| Feb 12, 2026 | 27.00 | 27.00 | 26.15 | 26.70 | 26.70 | -0.19% | 10,000 |
| Feb 11, 2026 | 26.60 | 27.50 | 26.60 | 26.75 | 26.75 | -4.02% | 13,750 |
| Feb 10, 2026 | 28.00 | 29.50 | 27.70 | 27.87 | 27.87 | 1.42% | 11,250 |
| Feb 9, 2026 | 26.94 | 27.99 | 25.76 | 27.48 | 27.48 | 5.21% | 25,000 |
| Feb 5, 2026 | 25.70 | 26.45 | 25.20 | 26.12 | 26.12 | 1.24% | 20,000 |
| Feb 4, 2026 | 26.75 | 26.75 | 25.42 | 25.80 | 25.80 | -0.77% | 11,250 |
| Feb 3, 2026 | 24.58 | 26.39 | 24.58 | 26.00 | 26.00 | 5.78% | 56,250 |
| Feb 2, 2026 | 24.90 | 25.00 | 24.16 | 24.58 | 24.58 | -2.69% | 10,000 |
| Feb 1, 2026 | 24.83 | 26.94 | 24.80 | 25.26 | 25.26 | -4.28% | 26,250 |
| Jan 30, 2026 | 24.80 | 26.40 | 24.80 | 26.39 | 26.39 | 3.86% | 12,500 |
| Jan 29, 2026 | 26.41 | 26.41 | 25.12 | 25.41 | 25.41 | -5.89% | 50,000 |
| Jan 28, 2026 | 27.60 | 28.00 | 26.99 | 27.00 | 27.00 | -2.17% | 27,500 |
| Jan 27, 2026 | 27.19 | 27.97 | 27.19 | 27.60 | 27.60 | 4.74% | 26,250 |
| Jan 23, 2026 | 29.15 | 29.15 | 26.20 | 26.35 | 26.35 | -5.76% | 26,250 |
| Jan 22, 2026 | 27.12 | 28.94 | 27.12 | 27.96 | 27.96 | 0.36% | 22,500 |
| Jan 21, 2026 | 27.00 | 27.86 | 27.00 | 27.86 | 27.86 | - | 6,250 |
| Jan 20, 2026 | 26.00 | 28.96 | 25.60 | 27.86 | 27.86 | 4.31% | 53,750 |
| Jan 19, 2026 | 27.81 | 27.81 | 25.76 | 26.71 | 26.71 | -6.71% | 90,000 |
| Jan 16, 2026 | 31.00 | 31.00 | 27.74 | 28.63 | 28.63 | 6.59% | 33,750 |
| Jan 13, 2026 | 26.61 | 27.10 | 26.61 | 26.86 | 26.86 | -0.48% | 6,250 |
| Jan 12, 2026 | 27.00 | 27.00 | 26.61 | 26.99 | 26.99 | -0.95% | 10,000 |
| Jan 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.04% | 1,250 |
| Jan 8, 2026 | 26.87 | 27.68 | 26.87 | 27.26 | 27.26 | -1.77% | 6,250 |
| Jan 7, 2026 | 27.68 | 27.79 | 27.68 | 27.75 | 27.75 | 0.25% | 30,000 |
| Jan 6, 2026 | 27.46 | 28.74 | 26.70 | 27.68 | 27.68 | 0.80% | 32,500 |
| Jan 5, 2026 | 25.50 | 28.00 | 25.50 | 27.46 | 27.46 | -1.61% | 40,000 |
| Jan 2, 2026 | 28.59 | 28.59 | 27.50 | 27.91 | 27.91 | -2.38% | 30,000 |
| Jan 1, 2026 | 29.00 | 29.00 | 28.58 | 28.59 | 28.59 | -1.41% | 12,500 |
| Dec 31, 2025 | 28.25 | 29.00 | 28.25 | 29.00 | 29.00 | 1.86% | 5,000 |
| Dec 30, 2025 | 28.50 | 28.50 | 26.50 | 28.47 | 28.47 | -1.32% | 117,500 |
| Dec 29, 2025 | 29.00 | 29.00 | 27.52 | 28.85 | 28.85 | 0.35% | 15,000 |
| Dec 26, 2025 | 28.07 | 28.75 | 28.05 | 28.75 | 28.75 | -0.21% | 5,000 |
| Dec 24, 2025 | 30.00 | 30.00 | 28.45 | 28.81 | 28.81 | -1.30% | 52,500 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.18 | 29.19 | 29.19 | 4.25% | 8,750 |
| Dec 22, 2025 | 28.85 | 28.85 | 27.02 | 28.00 | 28.00 | -2.95% | 33,750 |
| Dec 18, 2025 | 29.49 | 29.50 | 28.62 | 28.85 | 28.85 | -2.20% | 22,500 |
| Dec 17, 2025 | 29.43 | 29.99 | 29.43 | 29.50 | 29.50 | -1.67% | 11,250 |
| Dec 16, 2025 | 29.93 | 30.00 | 29.90 | 30.00 | 30.00 | 0.03% | 11,250 |
| Dec 15, 2025 | 29.00 | 29.99 | 29.00 | 29.99 | 29.99 | 3.16% | 18,750 |
| Dec 12, 2025 | 28.97 | 30.00 | 28.97 | 29.07 | 29.07 | 0.35% | 21,250 |
| Dec 11, 2025 | 28.50 | 29.98 | 28.50 | 28.97 | 28.97 | 1.65% | 8,750 |
| Dec 10, 2025 | 28.37 | 29.00 | 28.30 | 28.50 | 28.50 | -4.97% | 42,500 |
| Dec 9, 2025 | 28.60 | 29.99 | 28.60 | 29.99 | 29.99 | 4.86% | 2,500 |
| Dec 8, 2025 | 29.00 | 29.00 | 28.00 | 28.60 | 28.60 | -10.29% | 27,500 |
| Dec 4, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 9.55% | 1,250 |
| Dec 3, 2025 | 29.60 | 29.60 | 29.00 | 29.10 | 29.10 | 0.34% | 5,000 |
| Dec 2, 2025 | 29.91 | 29.91 | 29.00 | 29.00 | 29.00 | -1.73% | 48,750 |
| Dec 1, 2025 | 29.87 | 30.00 | 29.50 | 29.51 | 29.51 | -2.35% | 22,500 |
| Nov 28, 2025 | 29.03 | 30.22 | 29.03 | 30.22 | 30.22 | - | 3,750 |
| Nov 27, 2025 | 31.50 | 31.50 | 30.01 | 30.22 | 30.22 | -8.20% | 13,750 |
| Nov 26, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 11.37% | 1,250 |