Ganesha Ecosphere Ltd

GANS
🏛️ india →
1,187.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 923.95 940.00 912.00 927.90 0.0M
2022-12-29 935.00 935.00 915.20 919.35 0.0M
2022-12-28 909.40 928.95 905.25 925.10 0.0M
2022-12-27 876.95 925.00 876.45 904.40 0.0M
2022-12-26 850.00 884.30 849.45 870.95 0.0M
2022-12-23 882.00 883.00 846.30 853.45 0.0M
2022-12-22 930.05 935.25 885.10 895.10 0.0M
2022-12-21 950.45 967.75 911.50 925.90 0.0M
2022-12-20 965.35 985.05 931.20 947.05 0.0M
2022-12-19 950.00 968.35 920.50 962.65 0.1M
2022-12-16 908.05 944.75 908.05 935.10 0.0M
2022-12-15 941.50 954.00 922.90 937.95 0.0M
2022-12-14 908.15 948.80 906.35 938.70 0.0M
2022-12-13 908.75 911.00 901.80 903.05 0.0M
2022-12-12 917.55 923.25 900.95 906.20 0.0M
2022-12-09 910.00 917.35 900.50 906.70 0.0M
2022-12-08 917.00 917.00 905.30 908.90 0.0M
2022-12-07 911.50 918.95 908.15 916.30 0.0M
2022-12-06 947.20 947.20 908.60 914.65 0.0M
2022-12-05 888.00 939.80 887.70 926.60 0.0M
2022-12-02 878.00 898.45 878.00 889.40 0.0M
2022-12-01 904.00 908.95 886.00 891.85 0.0M
2022-11-30 888.00 915.20 887.95 903.95 0.0M
2022-11-29 920.05 924.95 901.25 906.25 0.0M
2022-11-28 924.95 929.00 911.00 917.25 0.0M
2022-11-25 910.00 924.50 908.95 914.90 0.0M
2022-11-24 905.90 916.75 905.05 912.55 0.0M
2022-11-23 906.00 924.05 902.00 904.60 0.0M
2022-11-22 900.50 910.00 890.55 907.25 0.0M
2022-11-21 878.90 918.00 870.50 897.05 0.0M
2022-11-18 899.70 899.70 866.00 880.80 0.0M
2022-11-17 882.80 885.50 871.05 873.85 0.0M
2022-11-16 843.25 896.00 838.75 888.75 0.0M
2022-11-15 817.05 848.65 817.05 843.70 0.0M
2022-11-14 831.00 848.00 818.75 822.00 0.0M
2022-11-11 849.80 862.45 828.10 835.40 0.0M
2022-11-10 845.05 852.50 830.70 840.50 0.0M
2022-11-09 835.00 852.30 820.00 845.45 0.0M
2022-11-07 863.55 863.55 827.35 833.60 0.0M
2022-11-04 838.20 859.45 835.20 851.95 0.0M
2022-11-03 838.00 855.00 823.00 833.25 0.0M
2022-11-02 824.75 843.75 820.00 837.20 0.1M
2022-11-01 825.00 837.00 818.55 830.75 0.0M
2022-10-31 798.90 824.00 794.50 817.85 0.0M
2022-10-28 790.80 805.50 778.55 799.30 0.0M
2022-10-27 784.00 811.20 776.00 796.35 0.0M
2022-10-25 795.00 799.15 783.50 787.15 0.0M
2022-10-24 804.10 806.00 791.70 794.80 0.0M
2022-10-21 799.25 809.00 775.50 788.00 0.0M
2022-10-20 762.00 796.00 760.10 791.00 0.0M
2022-10-19 766.50 772.65 756.15 762.45 0.0M
2022-10-18 774.65 774.65 755.00 764.90 0.0M
2022-10-17 755.05 783.40 754.00 773.05 0.0M
2022-10-14 779.00 795.80 752.55 758.30 0.0M
2022-10-13 753.85 775.00 744.00 749.20 0.0M
2022-10-12 769.25 779.10 740.00 754.00 0.0M
2022-10-11 747.95 783.15 713.80 752.15 0.0M
2022-10-10 708.95 747.00 700.00 741.70 0.0M
2022-10-07 666.25 710.00 653.40 696.80 0.0M
2022-10-06 657.20 674.85 656.60 666.30 0.0M
2022-10-04 634.00 654.55 630.35 650.45 0.0M
2022-10-03 633.40 645.00 620.00 627.15 0.0M
2022-09-30 604.00 639.00 603.25 627.40 0.0M
2022-09-29 615.25 615.25 603.05 605.20 0.0M
2022-09-28 607.80 612.75 600.35 608.15 0.0M
2022-09-27 607.50 615.95 603.55 609.25 0.0M
2022-09-26 615.05 616.10 595.00 611.40 0.0M
2022-09-23 628.45 633.45 616.00 620.95 0.0M
2022-09-22 627.00 633.65 626.25 627.15 0.0M
2022-09-21 632.30 639.35 617.00 620.05 0.0M
2022-09-20 653.00 653.00 625.00 628.90 0.0M
2022-09-19 632.15 638.50 625.00 630.00 0.0M
2022-09-16 635.05 646.55 626.50 629.30 0.0M
2022-09-15 663.05 663.50 638.00 642.20 0.0M
2022-09-14 662.50 673.70 650.70 659.75 0.0M
2022-09-13 659.90 673.45 655.75 666.15 0.0M
2022-09-12 655.10 683.70 650.10 657.45 0.0M
2022-09-09 642.55 688.95 628.05 658.70 0.0M
2022-09-08 630.65 642.00 626.00 635.55 0.0M
2022-09-07 626.50 640.10 618.15 621.35 0.0M
2022-09-06 637.10 642.40 622.00 626.10 0.0M
2022-09-05 640.70 646.80 632.10 640.85 0.0M
2022-09-02 640.00 650.15 631.20 632.05 0.0M
2022-09-01 651.05 654.90 631.20 636.60 0.0M
2022-08-30 639.80 675.00 627.00 649.30 0.0M
2022-08-29 637.10 641.25 629.60 637.10 0.0M
2022-08-26 652.15 655.75 644.00 644.40 0.0M
2022-08-25 632.05 658.95 632.05 641.50 0.0M
2022-08-24 625.90 634.75 618.05 623.35 0.0M
2022-08-23 620.00 631.65 592.00 629.65 0.0M
2022-08-22 634.65 634.65 611.00 622.10 0.0M
2022-08-19 639.30 639.75 616.00 624.10 0.0M
2022-08-18 633.05 642.05 626.95 636.10 0.0M
2022-08-17 649.70 649.70 634.15 634.80 0.0M
2022-08-16 629.00 659.15 629.00 648.05 0.0M
2022-08-12 664.35 676.90 644.00 646.30 0.0M
2022-08-11 629.55 661.10 626.10 653.90 0.0M
2022-08-10 621.00 634.20 613.25 617.45 0.0M
2022-08-08 631.95 632.25 620.00 624.15 0.0M
2022-08-05 625.75 639.00 623.15 629.60 0.0M
2022-08-04 627.25 640.00 606.25 623.90 0.0M
2022-08-03 625.85 631.15 610.00 614.35 0.0M
2022-08-02 640.20 642.95 623.70 626.60 0.0M
2022-08-01 632.65 645.35 628.15 639.65 0.0M
2022-07-29 618.00 652.70 618.00 631.35 0.0M
2022-07-28 603.85 622.05 603.85 618.55 0.0M
2022-07-27 617.10 621.40 605.00 611.20 0.0M
2022-07-26 621.05 630.45 618.80 620.95 0.0M
2022-07-25 607.60 625.80 607.60 622.05 0.0M
2022-07-22 608.75 623.10 598.05 619.60 0.0M
2022-07-21 594.10 615.55 594.10 607.40 0.0M
2022-07-20 607.25 615.00 590.00 594.35 0.0M
2022-07-19 600.25 605.95 595.85 601.15 0.0M
2022-07-18 603.70 609.90 596.00 599.75 0.0M
2022-07-15 584.50 602.00 578.20 597.30 0.0M
2022-07-14 592.25 597.30 575.80 583.20 0.0M
2022-07-13 595.40 607.05 591.55 595.70 0.0M
2022-07-12 610.00 619.05 593.95 597.25 0.0M
2022-07-11 606.45 622.60 606.20 612.95 0.0M
2022-07-08 600.75 608.00 598.00 605.45 0.0M
2022-07-07 599.25 608.35 590.95 596.50 0.0M
2022-07-06 598.25 603.50 588.80 596.50 0.0M
2022-07-05 603.80 609.85 595.90 600.75 0.0M
2022-07-04 598.10 609.55 592.90 600.10 0.0M
2022-07-01 597.50 597.50 582.75 591.65 0.0M
2022-06-30 591.20 605.15 585.80 593.75 0.0M
2022-06-29 605.35 607.00 587.00 594.80 0.0M
2022-06-28 598.25 609.00 588.00 607.50 0.0M
2022-06-27 555.00 603.25 555.00 586.10 0.0M
2022-06-24 558.65 566.35 548.00 553.10 0.0M
2022-06-23 566.70 574.95 543.25 550.25 0.0M
2022-06-22 575.40 577.85 559.00 561.50 0.0M
2022-06-21 561.35 590.35 561.35 575.95 0.0M
2022-06-20 596.45 600.45 557.70 559.65 0.0M
2022-06-17 605.00 635.00 585.50 591.85 0.0M
2022-06-16 648.70 648.70 606.00 613.30 0.0M
2022-06-15 648.70 655.15 635.90 638.75 0.0M
2022-06-14 637.05 648.00 632.85 640.75 0.0M
2022-06-13 641.35 643.90 623.10 634.45 0.0M
2022-06-10 640.10 655.00 637.10 649.90 0.0M
2022-06-09 623.10 651.35 622.75 643.05 0.0M
2022-06-08 621.70 633.50 618.05 626.90 0.0M
2022-06-07 627.75 628.65 619.00 623.35 0.0M
2022-06-06 616.10 629.65 612.10 625.70 0.0M
2022-06-03 632.10 644.30 609.05 615.95 0.0M
2022-06-02 629.05 633.45 621.30 623.25 0.0M
2022-06-01 635.25 645.95 627.05 629.65 0.0M
2022-05-31 626.25 643.30 626.25 638.35 0.0M
2022-05-30 638.15 638.25 615.70 622.25 0.0M
2022-05-27 637.70 649.40 623.45 626.10 0.0M
2022-05-26 641.00 645.90 610.00 631.20 0.0M
2022-05-25 666.35 669.05 626.40 643.55 0.0M
2022-05-24 686.30 689.55 661.05 665.40 0.0M
2022-05-23 730.10 730.10 690.00 691.00 0.0M
2022-05-20 693.00 711.55 691.65 700.85 0.0M
2022-05-19 693.00 693.55 685.00 688.65 0.0M
2022-05-18 701.00 701.70 693.00 701.15 0.0M
2022-05-17 692.40 718.70 689.00 695.80 0.0M
2022-05-16 685.40 694.00 679.35 688.90 0.0M
2022-05-13 699.00 699.00 672.05 678.45 0.0M
2022-05-12 670.90 671.90 647.40 666.65 0.0M
2022-05-11 682.35 686.85 661.65 682.55 0.0M
2022-05-10 681.70 691.15 678.65 685.15 0.0M
2022-05-09 671.00 681.95 662.70 674.30 0.0M
2022-05-06 689.70 689.70 669.95 681.95 0.0M
2022-05-05 688.15 692.00 670.00 681.75 0.0M
2022-05-04 700.80 700.95 671.55 676.05 0.0M
2022-05-02 708.35 709.75 690.65 692.45 0.0M
2022-04-29 750.00 750.00 709.60 712.00 0.0M
2022-04-28 718.80 723.00 715.00 716.40 0.0M
2022-04-27 719.35 726.55 712.55 717.60 0.0M
2022-04-26 725.00 733.55 720.10 721.45 0.0M
2022-04-25 731.50 734.05 717.20 719.90 0.0M
2022-04-22 729.60 737.50 719.25 724.20 0.0M
2022-04-21 738.60 752.50 718.30 724.80 0.0M
2022-04-20 705.05 727.50 703.65 723.15 0.0M
2022-04-19 740.05 745.00 687.00 702.90 0.0M
2022-04-18 744.00 747.50 713.60 735.95 0.0M
2022-04-13 761.65 763.30 723.00 727.55 0.0M
2022-04-12 769.55 780.55 737.05 749.05 0.0M
2022-04-11 722.10 788.00 715.85 780.80 0.0M
2022-04-08 721.55 725.05 710.55 720.85 0.0M
2022-04-07 712.30 718.00 706.00 715.20 0.0M
2022-04-06 711.00 721.15 706.85 711.25 0.0M
2022-04-05 723.75 724.90 711.10 713.65 0.0M
2022-04-04 728.75 736.85 718.00 719.70 0.0M
2022-04-01 727.00 731.00 716.10 719.35 0.0M
2022-03-31 732.80 744.35 718.15 728.30 0.0M
2022-03-30 712.60 735.10 712.60 731.90 0.0M
2022-03-29 710.00 721.45 703.75 708.00 0.0M
2022-03-28 714.50 725.95 711.00 714.00 0.0M
2022-03-25 733.05 736.25 711.65 720.30 0.0M
2022-03-24 724.30 744.05 724.30 729.65 0.0M
2022-03-23 729.55 739.70 715.90 722.40 0.0M
2022-03-22 737.90 756.35 722.60 726.40 0.0M
2022-03-21 733.60 762.65 720.00 727.05 0.0M
2022-03-17 729.35 739.00 716.50 731.40 0.0M
2022-03-16 721.85 726.50 710.60 720.40 0.0M
2022-03-15 735.85 736.10 697.25 709.55 0.0M
2022-03-14 719.90 748.65 715.35 723.50 0.0M
2022-03-11 718.00 738.00 699.80 709.40 0.2M
2022-03-10 666.55 712.80 660.10 702.75 0.0M
2022-03-09 666.00 674.70 651.05 655.10 0.0M
2022-03-08 626.75 671.50 626.75 667.60 0.0M
2022-03-07 617.95 637.65 607.95 629.60 0.0M
2022-03-04 629.00 634.95 620.60 629.60 0.0M
2022-03-03 630.05 630.30 620.00 626.45 0.0M
2022-03-02 607.00 634.45 607.00 624.85 0.0M
2022-02-28 592.15 635.40 592.15 625.85 0.0M
2022-02-25 616.80 625.00 606.10 608.90 0.0M
2022-02-24 638.00 638.00 581.00 595.30 0.0M
2022-02-23 643.00 656.25 641.65 651.50 0.0M
2022-02-22 624.90 649.70 617.00 644.20 0.1M
2022-02-21 650.00 659.45 612.65 625.15 0.0M
2022-02-18 665.50 672.60 647.00 650.10 0.0M
2022-02-17 685.15 685.30 665.50 667.35 0.0M
2022-02-16 672.95 687.25 669.20 674.95 0.0M
2022-02-15 663.00 680.00 640.15 667.85 0.0M
2022-02-14 682.40 682.40 649.75 655.95 0.0M
2022-02-11 706.95 707.30 681.90 688.20 0.0M
2022-02-10 719.55 720.55 698.30 706.65 0.0M
2022-02-09 722.80 733.40 704.00 719.30 0.0M
2022-02-08 719.60 721.50 698.05 711.20 0.0M
2022-02-07 703.10 732.55 689.50 708.60 0.0M
2022-02-04 705.60 742.30 697.00 728.20 0.0M
2022-02-03 714.60 715.15 688.25 694.10 0.1M
2022-02-02 719.90 736.35 695.00 710.95 0.0M
2022-02-01 633.00 711.75 619.00 702.00 0.0M
2022-01-31 619.90 628.00 611.50 624.70 0.0M
2022-01-28 609.95 638.80 586.00 610.70 0.4M
2022-01-27 612.10 615.35 585.75 595.80 0.0M
2022-01-25 605.00 634.45 594.70 606.60 0.0M
2022-01-24 653.95 657.00 602.80 611.50 0.0M
2022-01-21 636.00 673.15 630.45 643.20 0.0M
2022-01-20 670.00 687.30 654.80 664.75 0.0M
2022-01-19 580.00 660.00 580.00 648.60 0.0M
2022-01-18 598.35 607.50 577.45 585.40 0.0M
2022-01-17 575.05 597.95 574.40 587.95 0.0M
2022-01-14 560.70 584.70 558.10 571.85 0.0M
2022-01-13 584.00 584.00 561.80 564.85 0.0M
2022-01-12 574.90 574.90 550.00 567.05 0.0M
2022-01-11 565.00 579.90 560.05 563.90 0.0M
2022-01-10 580.20 595.00 562.00 565.50 0.0M
2022-01-07 580.20 609.00 573.60 579.60 0.0M
2022-01-06 579.80 589.50 570.90 580.20 0.0M
2022-01-05 550.00 623.80 535.10 589.70 0.3M
2022-01-04 531.80 554.40 531.00 543.85 0.0M
2022-01-03 517.65 535.05 517.65 526.30 0.0M