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
2023-12-29 968.10 988.95 965.15 981.25 0.0M
2023-12-28 989.40 989.40 962.95 973.00 0.0M
2023-12-27 967.50 1,005.20 967.50 987.15 0.0M
2023-12-26 995.00 1,010.00 975.30 987.20 0.0M
2023-12-22 957.15 993.55 957.15 985.65 0.0M
2023-12-21 993.20 993.20 969.85 983.65 0.0M
2023-12-20 1,021.35 1,023.55 975.00 996.55 0.0M
2023-12-19 1,018.00 1,025.00 1,009.00 1,020.45 0.0M
2023-12-18 1,001.05 1,040.60 999.70 1,017.20 0.0M
2023-12-15 985.90 1,014.65 985.90 1,005.70 0.0M
2023-12-14 999.00 1,007.10 995.55 1,005.90 0.0M
2023-12-13 993.65 1,001.20 987.10 994.80 0.0M
2023-12-12 1,009.10 1,013.95 983.15 991.80 0.0M
2023-12-11 1,007.70 1,010.40 981.95 1,000.60 0.0M
2023-12-08 980.75 1,004.00 972.15 999.00 0.0M
2023-12-07 942.90 980.00 941.95 976.10 0.0M
2023-12-06 962.05 962.45 945.40 953.80 0.0M
2023-12-05 954.00 993.75 950.00 957.35 0.0M
2023-12-04 990.05 1,017.55 971.45 973.45 0.0M
2023-12-01 1,002.70 1,007.45 987.00 994.60 0.0M
2023-11-30 1,005.70 1,008.00 991.40 998.45 0.0M
2023-11-29 1,005.45 1,011.35 992.45 1,001.35 0.0M
2023-11-28 1,017.55 1,020.00 988.25 993.45 0.0M
2023-11-24 984.95 1,024.00 984.05 997.60 0.0M
2023-11-23 989.90 989.90 967.75 977.20 0.0M
2023-11-22 977.85 985.65 951.20 971.05 0.0M
2023-11-21 925.00 971.40 913.25 958.65 0.0M
2023-11-20 921.85 925.75 908.00 920.20 0.0M
2023-11-17 912.70 939.15 912.70 919.40 0.0M
2023-11-16 874.75 920.00 872.45 908.55 0.0M
2023-11-15 868.20 883.25 867.70 873.80 0.0M
2023-11-13 873.50 873.90 838.55 851.15 0.0M
2023-11-12 842.05 888.80 842.05 882.00 0.0M
2023-11-10 829.50 860.15 824.90 853.10 0.0M
2023-11-09 814.50 834.80 814.50 825.40 0.0M
2023-11-08 854.85 860.05 822.25 825.85 0.0M
2023-11-07 859.20 860.00 849.90 856.10 0.0M
2023-11-06 831.05 869.95 823.25 856.35 0.0M
2023-11-03 849.10 850.00 813.00 829.85 0.0M
2023-11-02 862.45 874.75 844.85 853.85 0.0M
2023-11-01 874.50 874.50 853.00 855.60 0.0M
2023-10-31 906.70 916.20 866.95 869.30 0.0M
2023-10-30 901.00 913.80 890.00 893.20 0.0M
2023-10-27 945.00 945.00 905.50 907.85 0.0M
2023-10-26 912.40 940.15 889.40 921.20 0.0M
2023-10-25 933.95 954.10 906.15 929.45 0.0M
2023-10-23 927.60 954.05 927.60 933.75 0.0M
2023-10-20 950.60 960.00 936.95 946.45 0.0M
2023-10-19 930.10 958.00 930.05 951.10 0.0M
2023-10-18 943.95 946.00 925.35 930.65 0.0M
2023-10-17 925.10 949.00 925.10 932.80 0.0M
2023-10-16 947.00 947.00 929.30 937.10 0.0M
2023-10-13 960.95 964.95 938.15 944.65 0.0M
2023-10-12 976.90 976.90 945.90 959.60 0.0M
2023-10-11 967.10 967.65 934.35 958.20 0.0M
2023-10-10 943.10 970.20 943.10 956.80 0.0M
2023-10-09 961.00 972.40 946.25 962.30 0.0M
2023-10-06 983.80 983.80 954.90 960.90 0.0M
2023-10-05 970.00 981.90 954.00 956.30 0.0M
2023-10-04 948.95 976.75 948.95 968.05 0.0M
2023-10-03 1,000.45 1,000.45 962.00 968.20 0.0M
2023-09-29 955.00 989.80 953.00 983.95 0.0M
2023-09-28 955.00 960.00 940.00 952.30 0.0M
2023-09-27 989.95 989.95 943.30 947.55 0.0M
2023-09-26 981.05 988.80 962.00 969.05 0.0M
2023-09-25 962.05 969.05 957.45 961.80 0.0M
2023-09-22 1,139.00 1,139.00 955.00 964.30 0.0M
2023-09-21 980.35 986.10 967.00 971.70 0.0M
2023-09-20 1,000.05 1,012.15 978.45 981.30 0.0M
2023-09-18 1,001.05 1,015.15 995.65 1,007.55 0.0M
2023-09-15 1,020.50 1,028.95 1,001.05 1,005.45 0.0M
2023-09-14 1,029.40 1,029.40 999.35 1,012.45 0.0M
2023-09-13 990.65 1,030.00 963.10 1,009.20 0.0M
2023-09-12 1,059.10 1,059.10 959.45 1,011.95 0.0M
2023-09-11 1,065.05 1,086.00 1,051.15 1,060.05 0.0M
2023-09-08 1,109.80 1,109.80 1,060.85 1,066.50 0.0M
2023-09-07 1,079.00 1,079.45 1,049.45 1,069.70 0.0M
2023-09-06 1,114.95 1,114.95 1,060.95 1,069.85 0.0M
2023-09-05 1,104.95 1,127.20 1,074.00 1,083.90 0.0M
2023-09-04 1,054.95 1,119.50 1,032.45 1,096.85 0.0M
2023-09-01 1,053.15 1,060.40 1,043.15 1,051.35 0.0M
2023-08-31 1,046.20 1,052.10 1,025.50 1,048.35 0.0M
2023-08-30 1,054.95 1,055.00 1,028.55 1,036.00 0.0M
2023-08-29 1,031.25 1,049.80 1,020.10 1,044.70 0.0M
2023-08-28 1,010.05 1,052.60 1,004.95 1,020.10 0.0M
2023-08-25 1,034.80 1,045.00 1,020.30 1,037.65 0.0M
2023-08-24 1,049.20 1,057.35 1,032.00 1,037.80 0.0M
2023-08-23 1,040.00 1,060.70 1,033.35 1,050.95 0.0M
2023-08-22 1,054.25 1,061.60 1,039.25 1,047.10 0.0M
2023-08-21 1,031.60 1,072.15 1,031.60 1,054.20 0.0M
2023-08-18 1,009.70 1,057.20 995.95 1,054.10 0.0M
2023-08-17 1,013.05 1,037.00 988.00 993.75 0.0M
2023-08-16 1,043.05 1,050.50 1,011.05 1,014.15 0.0M
2023-08-14 1,055.00 1,063.80 1,032.15 1,048.45 0.0M
2023-08-11 1,070.65 1,079.00 1,053.05 1,065.00 0.0M
2023-08-10 1,079.50 1,085.10 1,055.00 1,070.65 0.0M
2023-08-09 1,060.05 1,085.00 1,060.05 1,076.25 0.0M
2023-08-08 1,110.05 1,128.85 1,051.00 1,059.55 0.9M
2023-08-07 1,070.95 1,113.55 1,040.00 1,098.60 0.0M
2023-08-04 951.95 1,004.45 951.95 992.95 0.0M
2023-08-03 1,026.85 1,043.00 998.30 1,008.50 0.0M
2023-08-02 1,050.00 1,050.05 1,013.45 1,017.80 0.0M
2023-08-01 1,050.55 1,050.55 1,030.35 1,040.10 0.0M
2023-07-31 1,039.95 1,054.75 1,021.00 1,026.15 0.0M
2023-07-28 1,052.10 1,063.95 1,028.10 1,039.90 0.0M
2023-07-27 1,057.60 1,060.00 1,035.00 1,041.85 0.0M
2023-07-26 1,049.55 1,061.50 1,039.40 1,050.55 0.0M
2023-07-25 1,031.60 1,058.80 1,028.95 1,036.50 0.0M
2023-07-24 1,040.70 1,064.30 1,040.70 1,051.00 0.0M
2023-07-21 1,041.80 1,051.20 1,030.00 1,040.70 0.0M
2023-07-20 1,059.10 1,059.10 1,020.00 1,034.20 0.0M
2023-07-19 1,032.40 1,060.30 1,032.40 1,044.50 0.0M
2023-07-18 1,060.40 1,065.55 1,044.70 1,051.80 0.0M
2023-07-17 1,016.65 1,064.20 1,016.65 1,052.85 0.0M
2023-07-14 1,031.10 1,052.65 1,031.10 1,037.40 0.0M
2023-07-13 1,063.40 1,067.05 1,036.00 1,045.15 0.0M
2023-07-12 1,046.10 1,066.95 1,042.15 1,057.15 0.0M
2023-07-11 1,057.95 1,057.95 1,030.90 1,036.80 0.0M
2023-07-10 1,019.85 1,048.95 1,007.30 1,034.35 0.0M
2023-07-07 1,023.70 1,026.20 1,002.00 1,018.45 0.0M
2023-07-06 1,047.75 1,053.55 1,015.95 1,019.70 0.0M
2023-07-05 1,068.40 1,076.00 1,040.35 1,043.40 0.0M
2023-07-04 1,050.05 1,076.00 1,040.20 1,062.10 0.0M
2023-07-03 1,084.95 1,093.90 1,052.15 1,055.40 0.0M
2023-06-30 1,121.25 1,123.70 1,076.40 1,080.80 0.0M
2023-06-28 1,117.70 1,124.15 1,100.95 1,115.65 0.0M
2023-06-27 1,120.05 1,124.85 1,078.00 1,110.95 0.0M
2023-06-26 1,116.00 1,128.50 1,090.45 1,116.55 0.0M
2023-06-23 1,116.05 1,137.35 1,081.05 1,090.15 0.0M
2023-06-22 1,060.55 1,130.00 1,052.55 1,110.55 0.0M
2023-06-21 1,051.40 1,086.75 1,045.00 1,081.35 0.0M
2023-06-20 1,059.00 1,061.85 1,030.25 1,036.65 0.0M
2023-06-19 1,058.15 1,079.60 1,043.95 1,058.80 0.0M
2023-06-16 1,054.95 1,067.55 1,032.45 1,040.70 0.0M
2023-06-15 1,050.45 1,070.55 1,038.00 1,041.40 0.0M
2023-06-14 1,087.85 1,087.85 1,045.50 1,053.90 0.0M
2023-06-13 1,079.90 1,079.90 1,055.30 1,066.85 0.0M
2023-06-12 1,063.65 1,089.95 1,030.05 1,058.85 0.2M
2023-06-09 1,035.00 1,058.20 1,034.05 1,054.90 0.0M
2023-06-08 1,045.60 1,045.60 1,011.75 1,021.95 0.0M
2023-06-07 1,010.05 1,040.60 1,010.05 1,024.70 0.0M
2023-06-06 989.60 1,027.95 984.70 1,025.25 0.0M
2023-06-05 989.75 989.75 971.35 977.15 0.0M
2023-06-02 965.05 986.40 963.50 974.60 0.0M
2023-06-01 993.80 997.75 959.05 971.10 0.0M
2023-05-31 957.30 997.70 950.60 986.20 0.0M
2023-05-30 975.00 985.90 939.75 949.70 0.0M
2023-05-29 991.95 997.45 962.00 978.15 0.0M
2023-05-26 955.05 997.45 955.05 978.95 0.0M
2023-05-25 1,053.00 1,053.00 956.85 977.15 0.0M
2023-05-24 1,031.55 1,040.80 1,003.80 1,009.95 0.0M
2023-05-23 1,033.60 1,048.05 1,033.00 1,035.35 0.0M
2023-05-22 1,053.75 1,054.20 1,025.05 1,033.35 0.0M
2023-05-19 1,080.90 1,080.90 1,035.75 1,043.35 0.0M
2023-05-18 1,038.05 1,077.95 1,037.50 1,070.10 0.0M
2023-05-17 1,040.00 1,058.95 1,035.80 1,045.25 0.0M
2023-05-16 1,072.85 1,075.30 1,032.45 1,039.25 0.0M
2023-05-15 1,076.55 1,084.15 1,064.95 1,067.85 0.0M
2023-05-12 1,051.05 1,084.50 1,051.05 1,074.25 0.0M
2023-05-11 1,158.95 1,158.95 1,067.70 1,079.70 0.0M
2023-05-10 1,060.15 1,114.15 1,060.15 1,087.25 0.0M
2023-05-09 1,071.20 1,098.90 1,062.00 1,071.40 0.0M
2023-05-08 1,074.90 1,116.00 1,058.40 1,093.40 0.0M
2023-05-05 1,053.20 1,072.00 1,043.95 1,066.50 0.0M
2023-05-04 990.00 1,089.50 990.00 1,066.45 0.0M
2023-05-03 995.70 1,005.45 991.55 1,001.55 0.0M
2023-05-02 984.05 1,010.50 984.05 989.25 0.0M
2023-04-28 1,019.65 1,020.00 988.95 997.05 0.0M
2023-04-27 974.80 1,015.00 974.80 1,009.05 0.0M
2023-04-26 986.55 994.80 973.20 978.45 0.0M
2023-04-25 941.40 1,018.00 941.40 987.10 0.0M
2023-04-24 922.05 943.00 922.05 938.55 0.0M
2023-04-21 922.75 945.00 921.05 928.45 0.0M
2023-04-20 923.10 928.00 919.75 922.75 0.0M
2023-04-19 914.90 929.00 907.00 922.40 0.0M
2023-04-18 924.40 935.05 910.90 917.05 0.0M
2023-04-17 946.85 946.90 925.95 931.45 0.0M
2023-04-13 941.00 941.00 918.90 938.10 0.0M
2023-04-12 936.45 941.35 920.00 923.25 0.0M
2023-04-11 929.20 940.00 915.65 936.40 0.0M
2023-04-10 907.05 948.80 907.05 922.30 0.0M
2023-04-06 915.05 948.05 913.60 932.05 0.0M
2023-04-05 904.80 936.10 903.15 925.10 0.0M
2023-04-03 845.90 904.45 840.00 899.45 0.0M
2023-03-31 841.00 855.80 826.45 846.80 0.0M
2023-03-29 825.75 843.85 817.50 839.55 0.0M
2023-03-28 816.00 829.35 816.00 820.15 0.0M
2023-03-27 836.90 838.00 816.10 820.95 0.0M
2023-03-24 847.25 850.00 837.90 838.80 0.0M
2023-03-23 826.90 846.90 825.50 844.15 0.0M
2023-03-22 805.00 829.95 805.00 825.70 0.0M
2023-03-21 835.95 835.95 809.20 826.30 0.0M
2023-03-20 816.90 841.90 810.70 830.40 0.0M
2023-03-17 837.95 837.95 822.45 832.50 0.0M
2023-03-16 806.10 841.40 796.05 825.40 0.0M
2023-03-15 835.25 841.40 826.65 828.30 0.0M
2023-03-14 842.50 842.50 819.25 832.80 0.0M
2023-03-13 859.00 869.35 812.90 825.40 0.0M
2023-03-10 866.70 866.70 853.00 858.15 0.0M
2023-03-09 860.00 884.80 860.00 866.75 0.0M
2023-03-08 893.95 893.95 851.90 870.80 0.0M
2023-03-06 876.35 880.15 854.45 857.75 0.0M
2023-03-03 869.95 869.95 843.95 859.15 0.0M
2023-03-02 857.70 875.50 855.00 858.45 0.0M
2023-03-01 881.05 889.10 866.00 869.15 0.0M
2023-02-28 871.45 895.50 867.05 891.90 0.0M
2023-02-27 878.80 878.80 854.95 877.35 0.0M
2023-02-24 862.90 878.80 857.20 875.75 0.0M
2023-02-23 846.10 863.50 836.55 860.60 0.0M
2023-02-22 842.15 847.40 821.85 843.20 0.0M
2023-02-21 854.50 855.30 831.00 840.35 0.0M
2023-02-20 851.05 875.00 850.25 852.80 0.0M
2023-02-17 853.20 877.15 853.20 860.40 0.0M
2023-02-16 861.60 872.35 850.00 854.05 0.0M
2023-02-15 878.35 880.35 850.00 859.30 0.0M
2023-02-14 865.05 875.90 861.35 872.05 0.0M
2023-02-13 876.25 891.95 861.45 867.45 0.0M
2023-02-10 880.40 885.70 879.65 881.25 0.0M
2023-02-09 887.90 887.90 871.05 876.45 0.0M
2023-02-08 894.90 898.75 882.10 887.15 0.0M
2023-02-07 911.50 911.50 887.00 894.05 0.0M
2023-02-06 890.05 898.00 882.50 895.50 0.0M
2023-02-03 883.20 899.00 870.70 896.10 0.0M
2023-02-02 892.80 895.55 879.35 883.15 0.0M
2023-02-01 900.05 909.00 868.15 881.65 0.0M
2023-01-31 904.20 913.00 894.40 903.70 0.0M
2023-01-30 875.05 910.00 875.05 901.20 0.0M
2023-01-27 891.85 913.90 854.75 893.85 0.0M
2023-01-25 863.25 890.90 857.95 882.95 0.0M
2023-01-24 888.35 889.75 867.95 871.05 0.0M
2023-01-23 862.55 892.10 862.55 887.45 0.0M
2023-01-20 894.80 896.05 872.20 879.15 0.0M
2023-01-19 890.35 902.45 886.95 890.75 0.0M
2023-01-18 895.10 903.30 886.45 895.65 0.0M
2023-01-17 875.05 901.50 875.00 895.40 0.0M
2023-01-16 906.60 906.60 881.10 887.40 0.0M
2023-01-13 901.00 905.55 894.35 903.90 0.0M
2023-01-12 895.65 906.70 890.70 900.15 0.0M
2023-01-11 907.30 914.50 882.00 896.15 0.0M
2023-01-10 910.10 925.85 899.90 902.80 0.0M
2023-01-09 884.35 909.85 884.35 904.95 0.0M
2023-01-06 909.80 920.05 885.10 895.70 0.0M
2023-01-05 921.00 921.90 907.00 913.50 0.0M
2023-01-04 927.60 927.60 912.25 916.95 0.0M
2023-01-03 925.60 950.00 918.05 923.50 0.0M
2023-01-02 925.05 930.95 897.00 928.35 0.0M