Ganesha Ecosphere Limited GANECOS
NSE · Hindistan · Proses Endüstrileri
INR 975,70-24,90 (-%2,49)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |