Ganesha Ecosphere Limited GANECOS
NSE · India · Process Industries
INR 975.70-24.90 (-2.49%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 976.20 | -2.44% | INR 1,000.30 | INR 1,004.10 | INR 955.90 | 51.32K |
| 2026-09-30 | INR 1,000.60 | -0.99% | INR 1,010.00 | INR 1,029.40 | INR 993.30 | 39.51K |
| 2026-09-29 | INR 1,010.60 | -0.84% | INR 1,011.00 | INR 1,030.00 | INR 1,000.00 | 45.42K |
| 2026-09-28 | INR 1,019.20 | -0.91% | INR 1,028.60 | INR 1,036.00 | INR 1,011.00 |
| 44.99K |
| 2026-09-25 | INR 1,028.60 | +1.44% | INR 1,009.00 | INR 1,035.90 | INR 1,003.70 | 48.03K |
| 2026-09-24 | INR 1,014.00 | -2.18% | INR 1,035.00 | INR 1,048.40 | INR 1,000.00 | 83.37K |
| 2026-09-23 | INR 1,036.60 | +3.83% | INR 998.40 | INR 1,040.00 | INR 998.40 | 48.90K |
| 2026-09-22 | INR 998.40 | -0.97% | INR 1,003.70 | INR 1,025.20 | INR 993.40 | 43.07K |
| 2026-09-21 | INR 1,008.20 | +0.62% | INR 1,002.00 | INR 1,018.60 | INR 991.70 | 63.82K |
| 2026-09-18 | INR 1,002.00 | +1.15% | INR 992.00 | INR 1,015.00 | INR 982.20 | 99.50K |
| 2026-09-17 | INR 990.60 | -0.96% | INR 960.10 | INR 1,005.80 | INR 932.50 | 440.38K |
| 2026-09-16 | INR 1,000.20 | -0.68% | INR 1,007.00 | INR 1,016.00 | INR 983.20 | 45.69K |
| 2026-09-15 | INR 1,007.00 | -0.62% | INR 1,005.00 | INR 1,024.80 | INR 993.00 | 80.71K |
| 2026-09-11 | INR 1,013.30 | -3.37% | INR 1,031.00 | INR 1,037.90 | INR 1,008.40 | 60.95K |
| 2026-09-10 | INR 1,048.60 | +2.75% | INR 1,023.70 | INR 1,062.40 | INR 1,009.60 | 110.27K |
| 2026-09-09 | INR 1,020.50 | -1.91% | INR 1,040.40 | INR 1,041.00 | INR 1,004.00 | 98.70K |
| 2026-09-08 | INR 1,040.40 | +5.09% | INR 990.00 | INR 1,044.30 | INR 978.50 | 156.35K |
| 2026-09-07 | INR 990.00 | -0.99% | INR 999.90 | INR 999.90 | INR 970.40 | 109.98K |
| 2026-09-04 | INR 999.90 | -1.53% | INR 1,023.50 | INR 1,023.50 | INR 962.50 | 331.10K |
| 2026-09-03 | INR 1,015.40 | +1.10% | INR 1,015.90 | INR 1,040.00 | INR 1,001.90 | 51.65K |
| 2026-09-02 | INR 1,004.40 | -1.97% | INR 1,026.50 | INR 1,040.00 | INR 1,001.80 | 53.50K |
| 2026-09-01 | INR 1,024.60 | +0.28% | INR 1,028.10 | INR 1,031.80 | INR 1,018.00 | 49.27K |
| 2026-08-31 | INR 1,021.70 | +0.24% | INR 1,018.80 | INR 1,041.70 | INR 1,008.90 | 69.99K |
| 2026-08-28 | INR 1,019.30 | -0.96% | INR 1,030.00 | INR 1,035.40 | INR 1,015.10 | 54.85K |
| 2026-08-27 | INR 1,029.20 | -1.53% | INR 1,045.00 | INR 1,050.10 | INR 1,027.00 | 53.60K |
| 2026-08-26 | INR 1,045.20 | -0.61% | INR 1,052.00 | INR 1,068.10 | INR 1,041.60 | 29.75K |
| 2026-08-25 | INR 1,051.60 | -1.55% | INR 1,072.00 | INR 1,074.50 | INR 1,045.70 | 48.29K |
| 2026-08-24 | INR 1,068.20 | -1.28% | INR 1,082.00 | INR 1,094.90 | INR 1,063.00 | 47.35K |
| 2026-08-21 | INR 1,082.10 | -1.22% | INR 1,093.60 | INR 1,101.60 | INR 1,076.30 | 44.78K |
| 2026-08-20 | INR 1,095.50 | +2.78% | INR 1,081.40 | INR 1,107.00 | INR 1,063.30 | 87.77K |
| 2026-08-19 | INR 1,065.90 | -3.25% | INR 1,095.00 | INR 1,111.80 | INR 1,061.20 | 66.37K |
| 2026-08-18 | INR 1,101.70 | +0.05% | INR 1,101.90 | INR 1,114.90 | INR 1,079.00 | 58.47K |
| 2026-08-17 | INR 1,101.20 | +3.83% | INR 1,057.90 | INR 1,114.00 | INR 1,050.10 | 90.13K |
| 2026-08-14 | INR 1,060.60 | -2.56% | INR 1,064.00 | INR 1,069.10 | INR 1,028.00 | 108.52K |
| 2026-08-13 | INR 1,088.50 | +1.77% | INR 1,076.20 | INR 1,119.40 | INR 1,052.10 | 145.29K |
| 2026-08-12 | INR 1,069.60 | +1.95% | INR 1,050.00 | INR 1,074.00 | INR 1,037.70 | 85.21K |
| 2026-08-11 | INR 1,049.10 | +1.12% | INR 1,035.00 | INR 1,058.00 | INR 1,022.00 | 108.60K |
| 2026-08-10 | INR 1,037.50 | -2.52% | INR 1,061.00 | INR 1,078.10 | INR 1,030.00 | 127.90K |
| 2026-08-07 | INR 1,064.30 | -1.09% | INR 1,071.10 | INR 1,085.00 | INR 1,058.00 | 51.64K |
| 2026-08-06 | INR 1,076.00 | -1.73% | INR 1,094.10 | INR 1,102.30 | INR 1,072.40 | 100.26K |
| 2026-08-05 | INR 1,094.90 | -2.83% | INR 1,126.80 | INR 1,165.00 | INR 1,076.90 | 201.03K |
| 2026-08-04 | INR 1,126.80 | -2.58% | INR 1,195.00 | INR 1,207.60 | INR 1,110.10 | 336.90K |
| 2026-08-03 | INR 1,156.60 | -2.30% | INR 1,192.00 | INR 1,225.00 | INR 1,126.30 | 260.27K |
| 2026-07-31 | INR 1,183.80 | -1.76% | INR 1,209.90 | INR 1,209.90 | INR 1,159.90 | 291.71K |
| 2026-07-30 | INR 1,204.95 | +0.17% | INR 1,202.95 | INR 1,228.65 | INR 1,195.25 | 154.31K |
| 2026-07-29 | INR 1,202.95 | +1.57% | INR 1,180.00 | INR 1,229.90 | INR 1,170.00 | 103.39K |
| 2026-07-28 | INR 1,184.35 | -2.29% | INR 1,224.95 | INR 1,225.75 | INR 1,178.55 | 62.76K |
| 2026-07-27 | INR 1,212.10 | +0.22% | INR 1,212.00 | INR 1,243.00 | INR 1,195.00 | 132.04K |
| 2026-07-24 | INR 1,209.40 | +1.23% | INR 1,188.00 | INR 1,214.70 | INR 1,158.30 | 102.38K |
| 2026-07-23 | INR 1,194.75 | -0.38% | INR 1,204.10 | INR 1,228.00 | INR 1,191.05 | 87.76K |
| 2026-07-22 | INR 1,199.35 | -3.12% | INR 1,231.80 | INR 1,231.80 | INR 1,186.00 | 137.29K |
| 2026-07-21 | INR 1,237.95 | +3.85% | INR 1,192.10 | INR 1,268.00 | INR 1,180.10 | 284.49K |
| 2026-07-20 | INR 1,192.10 | -0.92% | INR 1,197.15 | INR 1,212.30 | INR 1,178.05 | 118.14K |
| 2026-07-17 | INR 1,203.15 | +1.25% | INR 1,189.50 | INR 1,213.00 | INR 1,177.25 | 197.96K |
| 2026-07-16 | INR 1,188.30 | 0.00% | INR 1,192.00 | INR 1,216.95 | INR 1,171.40 | 254.41K |
| 2026-07-15 | INR 1,188.30 | +5.82% | INR 1,133.40 | INR 1,199.00 | INR 1,119.00 | 361.04K |
| 2026-07-14 | INR 1,122.95 | +0.03% | INR 1,112.00 | INR 1,155.00 | INR 1,111.05 | 98.07K |
| 2026-07-13 | INR 1,122.65 | +1.26% | INR 1,097.65 | INR 1,130.00 | INR 1,088.00 | 131.70K |
| 2026-07-10 | INR 1,108.70 | -2.44% | INR 1,147.00 | INR 1,150.00 | INR 1,092.80 | 237.87K |
| 2026-07-09 | INR 1,136.45 | +5.43% | INR 1,074.35 | INR 1,145.65 | INR 1,070.00 | 374.98K |
| 2026-07-08 | INR 1,077.95 | -2.15% | INR 1,090.05 | INR 1,125.00 | INR 1,070.20 | 300.81K |
| 2026-07-07 | INR 1,101.60 | +2.39% | INR 1,068.05 | INR 1,106.90 | INR 1,061.00 | 304.86K |
| 2026-07-06 | INR 1,075.90 | +4.68% | INR 1,026.90 | INR 1,086.00 | INR 1,022.00 | 568.69K |
| 2026-07-03 | INR 1,027.75 | +11.82% | INR 922.00 | INR 1,042.00 | INR 912.50 | 1.38M |
| 2026-07-02 | INR 919.15 | +0.13% | INR 924.00 | INR 929.85 | INR 908.55 | 75.04K |
| 2026-07-01 | INR 918.00 | +1.55% | INR 907.50 | INR 925.00 | INR 899.15 | 126.21K |
| 2026-06-30 | INR 903.95 | +0.14% | INR 882.00 | INR 914.40 | INR 869.35 | 447.92K |
| 2026-06-29 | INR 902.65 | +1.43% | INR 899.90 | INR 906.65 | INR 880.15 | 117.01K |
| 2026-06-26 | INR 889.90 | 0.00% | INR 889.90 | INR 889.90 | INR 889.90 | 0 |
| 2026-06-25 | INR 889.90 | +0.04% | INR 899.00 | INR 906.00 | INR 881.55 | 154.04K |
| 2026-06-24 | INR 889.55 | -1.52% | INR 903.00 | INR 908.75 | INR 880.00 | 118.60K |
| 2026-06-23 | INR 903.30 | -1.93% | INR 922.50 | INR 928.00 | INR 894.00 | 91.82K |
| 2026-06-22 | INR 921.05 | -0.70% | INR 930.00 | INR 934.25 | INR 912.15 | 77.20K |
| 2026-06-19 | INR 927.55 | -0.10% | INR 928.50 | INR 947.00 | INR 924.10 | 51.57K |
| 2026-06-18 | INR 928.50 | -1.70% | INR 944.55 | INR 955.00 | INR 916.20 | 62.88K |
| 2026-06-17 | INR 944.55 | +3.87% | INR 910.05 | INR 953.00 | INR 904.65 | 139.12K |
| 2026-06-16 | INR 909.40 | -2.12% | INR 937.00 | INR 945.00 | INR 906.60 | 80.02K |
| 2026-06-15 | INR 929.10 | +1.76% | INR 928.85 | INR 959.00 | INR 920.00 | 126.35K |
| 2026-06-12 | INR 913.05 | +0.42% | INR 922.00 | INR 922.00 | INR 897.00 | 86.18K |
| 2026-06-11 | INR 909.25 | -0.33% | INR 914.70 | INR 922.40 | INR 888.00 | 149.54K |
| 2026-06-10 | INR 912.25 | -1.45% | INR 932.95 | INR 937.60 | INR 908.95 | 140.47K |
| 2026-06-09 | INR 925.65 | +0.67% | INR 932.00 | INR 932.00 | INR 910.00 | 68.55K |
| 2026-06-08 | INR 919.50 | -1.08% | INR 907.50 | INR 935.00 | INR 907.50 | 130.86K |
| 2026-06-05 | INR 929.55 | +2.09% | INR 920.85 | INR 935.00 | INR 910.50 | 78.32K |
| 2026-06-04 | INR 910.50 | -2.30% | INR 921.00 | INR 946.80 | INR 899.90 | 131.70K |
| 2026-06-03 | INR 931.95 | +0.75% | INR 927.90 | INR 935.00 | INR 912.00 | 136.27K |
| 2026-06-02 | INR 925.00 | +1.60% | INR 910.40 | INR 930.75 | INR 899.60 | 153.87K |
| 2026-06-01 | INR 910.40 | -1.39% | INR 929.95 | INR 941.45 | INR 851.25 | 254.91K |
| 2026-05-29 | INR 923.20 | -4.61% | INR 965.20 | INR 975.00 | INR 916.30 | 167.58K |
| 2026-05-28 | INR 967.80 | 0.00% | INR 967.80 | INR 967.80 | INR 967.80 | 0 |