NSE - Delayed Quote INR

Ganesha Ecosphere Limited (GANECOS.NS)

1,560.30
+75.50
+(5.08%)
At close: June 13 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251,468.901,588.001,447.501,560.301,560.30194,427
Jun 12, 20251,520.001,529.801,472.201,484.801,484.8038,995
Jun 11, 20251,494.001,522.001,468.101,510.801,510.8062,722
Jun 10, 20251,505.001,514.001,480.101,485.301,485.3045,813
Jun 9, 20251,476.901,502.001,471.001,492.501,492.5041,871
Jun 6, 20251,471.001,506.501,471.001,476.601,476.6032,024
Jun 5, 20251,496.001,510.401,470.001,477.001,477.0054,385
Jun 4, 20251,519.001,535.001,482.001,489.301,489.3043,612
Jun 3, 20251,494.001,547.001,494.001,518.501,518.5052,561
Jun 2, 20251,526.301,538.001,473.001,486.501,486.5088,513
May 30, 20251,579.001,587.901,530.001,534.301,534.3056,616
May 29, 20251,577.401,591.801,549.901,578.201,578.2069,977
May 28, 20251,578.201,649.001,570.401,582.901,582.9077,549
May 27, 20251,643.501,718.001,560.101,578.201,578.20186,615
May 26, 20251,524.901,649.801,491.401,643.501,643.50243,840
May 23, 20251,540.801,605.001,540.801,568.301,568.30162,783
May 22, 20251,539.001,569.901,517.801,533.101,533.1045,306
May 21, 20251,528.001,540.501,511.001,527.501,527.5044,307
May 20, 20251,581.401,594.001,515.501,524.001,524.0053,280
May 19, 20251,575.001,622.401,572.001,581.401,581.4067,315
May 16, 20251,588.301,609.401,565.201,583.201,583.2039,248
May 15, 20251,575.001,617.501,555.301,588.301,588.3088,140
May 14, 20251,585.001,600.001,551.401,566.101,566.1047,593
May 13, 20251,577.001,580.701,540.001,570.901,570.9040,605
May 12, 20251,504.801,590.301,504.801,579.101,579.1053,035
May 9, 20251,416.001,489.001,416.001,475.301,475.3058,679
May 8, 20251,476.701,555.201,452.301,479.701,479.7085,200
May 7, 20251,430.001,484.001,405.001,454.901,454.9058,429
May 6, 20251,486.601,486.601,430.001,438.301,438.3032,258
May 5, 20251,452.901,495.001,432.901,486.601,486.6038,542
May 2, 20251,444.901,478.301,429.801,439.501,439.5037,857
Apr 30, 20251,519.001,527.901,431.001,444.901,444.9072,566
Apr 29, 20251,550.901,578.601,495.601,501.101,501.1049,941
Apr 28, 20251,584.201,612.501,531.601,548.001,548.0058,689
Apr 25, 20251,634.001,664.901,562.501,584.001,584.0082,057
Apr 24, 20251,624.901,676.301,610.001,627.301,627.3057,413
Apr 23, 20251,640.001,657.901,600.001,623.701,623.7059,031
Apr 22, 20251,619.901,649.001,585.001,622.201,622.2087,972
Apr 21, 20251,667.401,685.001,600.001,612.001,612.0085,359
Apr 17, 20251,623.501,742.301,589.701,667.401,667.40230,296
Apr 16, 20251,600.101,614.901,576.201,607.601,607.6040,637
Apr 15, 20251,600.001,629.601,560.001,613.601,613.6071,664
Apr 11, 20251,552.001,570.001,520.601,550.551,550.5553,331
Apr 9, 20251,562.451,573.351,488.351,498.951,498.9550,895
Apr 8, 20251,545.001,574.701,510.651,562.451,562.4594,815
Apr 7, 20251,262.151,535.951,262.001,469.601,469.60191,435
Apr 4, 20251,605.001,623.251,535.101,555.201,555.2077,627
Apr 3, 20251,573.951,630.001,566.601,624.251,624.2541,691
Apr 2, 20251,578.801,592.001,532.951,582.951,582.9532,678
Apr 1, 20251,578.001,594.701,540.101,567.051,567.0560,754
Mar 28, 20251,615.001,652.151,507.951,557.051,557.05111,526
Mar 27, 20251,541.251,670.001,503.351,635.301,635.30192,283
Mar 26, 20251,542.551,550.901,516.851,534.451,534.4545,856
Mar 25, 20251,626.301,627.101,534.051,542.101,542.1072,170
Mar 24, 20251,654.901,672.451,597.801,618.201,618.20106,912
Mar 21, 20251,561.051,624.951,535.551,614.801,614.80138,407
Mar 20, 20251,488.001,545.001,468.001,540.201,540.2077,393
Mar 19, 20251,446.001,517.951,436.751,479.651,479.6587,941
Mar 18, 20251,327.801,327.801,327.801,327.801,327.80-
Mar 17, 20251,328.101,359.901,313.101,327.801,327.8042,591
Mar 13, 20251,365.101,367.851,318.951,328.101,328.1036,149
Mar 12, 20251,379.401,380.001,342.051,358.301,358.3045,547
Mar 11, 20251,350.101,398.801,297.951,372.501,372.5078,899
Mar 10, 20251,374.751,394.451,340.001,350.101,350.1061,253
Mar 7, 20251,361.001,467.601,354.001,364.601,364.60189,699
Mar 6, 20251,399.651,420.001,362.301,382.151,382.15112,392
Mar 5, 20251,320.701,397.901,308.401,373.951,373.95100,850
Mar 4, 20251,290.101,383.551,290.101,308.301,308.30108,032
Mar 3, 20251,319.901,342.401,244.751,291.401,291.40120,881
Feb 28, 20251,331.001,350.001,295.251,312.401,312.40110,814
Feb 27, 20251,391.301,408.001,331.001,341.751,341.7558,576
Feb 25, 20251,409.001,409.001,375.001,384.351,384.3573,486
Feb 24, 20251,399.001,426.601,360.001,401.951,401.95103,138
Feb 21, 20251,405.001,477.501,390.851,406.901,406.90105,172
Feb 20, 20251,423.001,432.901,377.401,403.301,403.3096,557
Feb 19, 20251,350.351,444.401,324.551,396.101,396.10136,642
Feb 18, 20251,420.001,423.651,300.001,343.601,343.60118,411
Feb 17, 20251,442.901,493.101,362.951,399.001,399.00191,408
Feb 14, 20251,565.151,582.701,429.901,442.901,442.90102,397
Feb 13, 20251,576.251,587.751,544.501,557.351,557.3561,658
Feb 12, 20251,608.751,608.751,510.651,549.051,549.0586,273
Feb 11, 20251,661.401,667.551,578.451,600.701,600.7080,579
Feb 10, 20251,724.001,747.551,654.251,664.601,664.6058,278
Feb 7, 20251,701.601,757.051,664.001,715.551,715.5557,026
Feb 6, 20251,728.001,729.551,677.101,685.351,685.3535,039
Feb 5, 20251,766.601,766.601,704.601,711.451,711.4577,273
Feb 4, 20251,705.001,776.401,688.051,757.801,757.8059,646
Feb 3, 20251,850.001,923.851,706.051,726.701,726.70212,925
Feb 1, 20251,702.001,830.001,686.051,795.501,795.5078,624
Jan 31, 20251,631.951,745.001,621.451,726.451,726.4564,577
Jan 30, 20251,650.001,712.001,605.301,636.051,636.0571,942
Jan 29, 20251,557.001,687.051,536.051,671.951,671.9573,308
Jan 28, 20251,559.201,610.001,459.501,567.451,567.45104,492
Jan 27, 20251,598.051,619.451,526.651,559.201,559.2062,891
Jan 24, 20251,701.851,712.951,616.701,622.401,622.4040,895
Jan 23, 20251,621.001,715.351,621.001,701.851,701.8568,529
Jan 22, 20251,689.751,707.851,613.401,631.451,631.4554,210
Jan 21, 20251,697.001,710.001,662.001,672.851,672.8538,296
Jan 20, 20251,685.101,729.201,640.401,701.651,701.65145,442
Jan 17, 20251,748.001,763.251,728.901,750.551,750.5542,622
Jan 16, 20251,809.751,819.051,746.001,754.451,754.4599,779
Jan 15, 20251,697.301,860.001,697.301,824.701,824.70269,224
Jan 14, 20251,655.001,720.601,642.751,688.851,688.85156,055
Jan 13, 20251,760.001,789.201,571.451,602.951,602.95256,912
Jan 10, 20251,851.001,869.451,715.501,780.251,780.25169,146
Jan 9, 20251,856.001,875.301,797.001,805.501,805.5033,690
Jan 8, 20251,909.951,909.951,830.051,846.751,846.7544,582
Jan 7, 20251,866.051,912.901,825.551,900.401,900.4085,888
Jan 6, 20251,936.101,936.101,842.501,866.051,866.0590,696
Jan 3, 20252,019.002,050.901,931.001,936.101,936.1083,126
Jan 2, 20251,980.002,034.801,971.002,019.002,019.0081,225
Jan 1, 20252,000.002,029.201,974.001,980.501,980.5041,931
Dec 31, 20241,975.002,028.501,936.802,016.552,016.5576,788
Dec 30, 20242,010.002,050.801,960.001,976.301,976.3054,228
Dec 27, 20242,030.002,085.002,030.002,043.552,043.5548,517
Dec 26, 20242,021.002,117.002,021.002,035.602,035.6087,379
Dec 24, 20242,080.102,098.251,984.002,032.502,032.5078,045
Dec 23, 20242,204.052,204.052,052.002,093.252,093.25160,151
Dec 20, 20242,290.802,323.102,177.702,218.502,218.5072,890
Dec 19, 20242,151.002,280.002,132.402,271.852,271.8581,932
Dec 18, 20242,267.202,267.252,175.602,187.902,187.9050,007
Dec 17, 20242,242.902,285.352,202.552,254.402,254.4091,249
Dec 16, 20242,186.002,245.002,179.552,235.102,235.1050,748
Dec 13, 20242,205.002,246.802,181.502,188.152,188.1585,606
Dec 12, 20242,254.902,261.102,211.402,225.202,225.2049,121
Dec 11, 20242,240.702,262.102,221.002,239.202,239.2057,093
Dec 10, 20242,177.002,242.952,142.552,221.852,221.8598,571
Dec 9, 20242,270.052,299.002,151.352,157.252,157.2592,011
Dec 6, 20242,237.102,289.952,222.052,246.402,246.4083,735
Dec 5, 20242,260.002,268.702,215.052,226.002,226.0057,653
Dec 4, 20242,339.852,357.152,239.002,248.102,248.1096,595
Dec 3, 20242,364.802,387.302,329.652,339.852,339.8586,498
Dec 2, 20242,418.802,484.202,350.502,360.402,360.40207,043
Nov 29, 20242,400.002,459.002,351.002,399.052,399.05216,492
Nov 28, 20242,337.252,407.952,303.002,384.102,384.10176,113
Nov 27, 20242,318.502,437.452,305.202,326.952,326.95173,141
Nov 26, 2024 1.5 Dividend
Nov 26, 20242,260.002,326.152,233.102,317.252,317.2567,954
Nov 25, 20242,300.002,347.452,232.902,285.202,283.70490,202
Nov 22, 20242,246.202,260.902,203.102,235.852,234.3850,492
Nov 21, 20242,246.002,279.952,212.002,258.502,257.0281,752
Nov 19, 20242,320.002,380.602,235.102,257.302,255.8281,879
Nov 18, 20242,361.952,470.002,300.202,347.352,345.81270,088
Nov 14, 20242,165.002,419.902,164.052,338.502,336.96277,612
Nov 13, 20242,344.002,379.002,175.052,194.252,192.81105,740
Nov 12, 20242,261.502,427.702,250.052,287.452,285.95155,036
Nov 11, 20242,250.002,310.952,242.052,284.002,282.5041,391
Nov 8, 20242,350.052,357.952,270.002,296.002,294.4959,905
Nov 7, 20242,328.002,402.802,310.002,338.902,337.36119,831
Nov 6, 20242,162.302,350.002,162.302,317.502,315.9890,765
Nov 5, 20242,200.002,218.802,153.552,162.302,160.8838,696
Nov 4, 20242,102.002,220.352,060.852,201.152,199.7164,031
Nov 1, 20242,130.002,158.702,114.502,122.052,120.6612,151
Oct 31, 20242,020.602,120.002,017.452,103.702,102.3240,723
Oct 30, 20241,981.002,048.901,972.652,040.352,039.0145,576
Oct 29, 20242,089.502,089.501,910.001,980.501,979.20207,109
Oct 28, 20242,068.452,115.002,003.402,099.852,098.4773,409
Oct 25, 20242,051.002,095.452,001.002,042.252,040.9147,204
Oct 24, 20242,121.402,137.452,070.352,085.002,083.6351,104
Oct 23, 20242,182.002,182.002,011.552,130.252,128.85191,872
Oct 22, 20242,266.652,303.952,170.152,192.952,191.51103,087
Oct 21, 20242,316.652,364.352,252.252,286.452,284.9553,762
Oct 18, 20242,356.252,372.002,274.102,314.302,312.7891,608
Oct 17, 20242,383.952,437.402,300.052,384.152,382.58114,298
Oct 16, 20242,266.902,416.002,253.002,378.552,376.99187,041
Oct 15, 20242,297.002,299.002,218.002,253.352,251.8793,187
Oct 14, 20242,103.852,418.002,084.002,277.152,275.66623,410
Oct 11, 20242,151.202,174.402,076.902,090.452,089.0890,391
Oct 10, 20241,975.602,194.401,963.902,132.352,130.95688,137
Oct 9, 20241,921.251,990.401,906.351,963.901,962.61190,517
Oct 8, 20241,829.001,942.301,807.501,906.351,905.1047,773
Oct 7, 20241,942.052,006.051,775.501,829.351,828.15130,209
Oct 4, 20241,961.001,998.001,887.251,932.351,931.08136,901
Oct 3, 20241,890.001,998.001,865.001,961.251,959.96142,752
Oct 1, 20241,893.251,909.951,870.051,906.451,905.2031,464
Sep 30, 20241,862.501,915.201,825.001,876.551,875.3262,345
Sep 27, 20241,880.001,899.151,839.201,853.201,851.9822,104
Sep 26, 20241,885.301,899.951,842.001,880.251,879.0229,478
Sep 25, 20241,900.001,917.901,862.751,877.201,875.9728,554
Sep 24, 20241,940.001,949.001,853.051,890.501,889.2645,886
Sep 23, 20241,869.001,901.951,840.051,885.751,884.5156,286
Sep 20, 20241,863.001,885.701,837.651,864.901,863.6832,895
Sep 19, 20241,851.001,902.301,834.601,862.701,861.4841,930
Sep 18, 20241,917.001,917.001,866.001,884.001,882.7636,202
Sep 17, 20241,921.851,925.401,880.001,902.001,900.7520,490
Sep 16, 20241,957.051,990.001,890.001,902.801,901.5539,791
Sep 13, 20241,952.301,964.451,911.051,937.551,936.2831,566
Sep 12, 20241,974.952,027.751,915.251,943.101,941.8254,661
Sep 11, 20241,907.101,981.951,900.001,957.901,956.6166,840
Sep 10, 20241,951.851,986.501,890.001,902.351,901.1051,019
Sep 9, 20241,938.952,000.001,869.001,963.601,962.31207,298
Sep 6, 20241,880.051,966.701,858.651,933.851,932.58129,335
Sep 5, 20241,768.651,907.951,760.051,862.701,861.48144,805
Sep 4, 20241,774.901,800.001,742.251,768.651,767.4954,529
Sep 3, 2024 3 Dividend
Sep 3, 20241,771.951,800.001,756.451,788.151,786.9842,398
Sep 2, 20241,834.901,872.001,739.551,767.701,763.5461,886
Aug 30, 20241,864.201,873.451,801.151,814.801,810.5348,698
Aug 29, 20241,862.001,871.651,809.001,846.451,842.1152,889
Aug 28, 20241,932.101,935.001,860.201,866.851,862.4640,179
Aug 27, 20241,900.201,949.651,900.201,918.701,914.1944,306
Aug 26, 20241,974.002,005.901,900.001,914.101,909.6064,630
Aug 23, 20242,006.252,049.501,936.001,974.001,969.3697,288
Aug 22, 20241,957.852,009.501,929.052,003.651,998.9499,522
Aug 21, 20241,868.001,958.351,863.751,948.101,943.52132,208
Aug 20, 20241,837.201,879.951,831.001,863.851,859.47100,576
Aug 19, 20241,799.901,845.001,778.001,830.501,826.19135,635
Aug 16, 20241,605.001,795.051,605.001,773.851,769.68262,837
Aug 14, 20241,581.751,622.501,550.101,603.051,599.2841,613
Aug 13, 20241,600.001,616.751,562.551,581.901,578.1829,709
Aug 12, 20241,630.001,684.001,583.501,597.451,593.69130,010
Aug 9, 20241,587.851,628.951,587.051,606.001,602.2248,387
Aug 8, 20241,609.001,609.901,538.451,585.051,581.3295,920
Aug 7, 20241,560.101,604.701,548.751,599.901,596.1430,061
Aug 6, 20241,536.701,589.801,505.001,552.301,548.6559,538
Aug 5, 20241,515.501,545.001,452.001,536.701,533.09100,967
Aug 2, 20241,580.051,584.951,549.351,568.001,564.3138,238
Aug 1, 20241,601.001,601.001,572.351,591.801,588.0630,723
Jul 31, 20241,599.751,621.001,570.101,608.351,604.5731,604
Jul 30, 20241,595.001,605.351,551.501,587.901,584.1629,688
Jul 29, 20241,592.001,618.401,584.001,590.951,587.2138,764
Jul 26, 20241,590.001,600.251,575.001,581.101,577.3836,279
Jul 25, 20241,556.451,594.451,525.501,584.301,580.5779,717
Jul 24, 20241,485.001,575.701,468.001,568.801,565.1161,589
Jul 23, 20241,451.551,484.251,390.101,470.551,467.0954,604
Jul 22, 20241,430.101,477.701,397.551,459.251,455.8247,863
Jul 19, 20241,495.251,499.951,411.251,440.601,437.2169,193
Jul 18, 20241,542.751,554.001,479.001,498.801,495.2748,102
Jul 16, 20241,538.951,560.001,520.101,532.151,528.5555,151
Jul 15, 20241,561.051,569.851,520.101,553.001,549.3553,536
Jul 12, 20241,524.751,569.001,523.051,557.001,553.3482,774
Jul 11, 20241,510.001,530.701,488.851,517.151,513.5873,488
Jul 10, 20241,432.501,495.901,405.001,483.951,480.46200,971
Jul 9, 20241,412.501,440.001,403.551,432.451,429.0831,844
Jul 8, 20241,429.701,450.001,396.351,412.501,409.1833,857
Jul 5, 20241,425.001,438.001,399.951,418.101,414.7636,878
Jul 4, 20241,415.001,430.401,400.101,415.451,412.1222,929
Jul 3, 20241,446.951,450.001,403.101,412.601,409.2825,576
Jul 2, 20241,400.001,448.001,391.001,442.601,439.2149,300
Jul 1, 20241,420.001,443.001,393.001,403.601,400.3059,548
Jun 28, 20241,407.651,414.001,370.051,400.651,397.3640,382
Jun 27, 20241,422.001,428.451,383.001,400.601,397.3152,820
Jun 26, 20241,426.251,434.001,398.151,410.851,407.5340,459
Jun 25, 20241,369.501,429.901,366.051,422.951,419.60115,858
Jun 24, 20241,335.951,369.001,306.101,363.001,359.79104,399
Jun 21, 20241,299.001,343.001,299.001,328.151,325.0380,865
Jun 20, 20241,269.501,309.001,265.801,296.901,293.8578,932
Jun 19, 20241,247.751,275.001,231.101,265.751,262.7774,859
Jun 18, 20241,251.451,270.001,238.501,249.051,246.1141,429
Jun 14, 20241,259.701,267.901,246.301,251.051,248.1136,689
Jun 13, 20241,259.301,270.151,233.101,249.851,246.9151,232

Related Tickers

ORBTEXP.NS Orbit Exports Limited
176.85
-2.06%
 
SANGAMIND.BO Sangam (India) Limited
420.25
-0.11%
 
NAHARINDUS.NS Nahar Industrial Enterprises Limited
145.62
+7.76%
 
FAZE3Q.NS Faze Three Limited
562.50
+2.28%
 
BELLACASA.BO Bella Casa Fashion & Retail Limited
476.35
-1.33%
 
NAHARSPING.NS Nahar Spinning Mills Limited
276.10
-1.46%
 
PRECOT.NS Precot Limited
558.25
+3.86%
 
TRIDENT.NS Trident Limited
30.71
-2.10%
 
ALOKINDS.NS Alok Industries Limited
20.22
-2.08%