Price Data Selection & Download
Ganesha Ecosphere Share Price All Time Records & Statistics (Mar 2015 - Sep 2026)
2843 daily OHLCV records on NSE from March 2015 to Sept. 2026. Review GANECOS earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2484.20
December 02, 2024
NSE Exchange
Share Price All Time Low
₹106.65
November 13, 2015
NSE Exchange
Highest Volume Trading Day
20,064,565
April 02, 2026 • ₹1110.15
NSE Exchange
Share Price History Data (Mar 2015 - Sep 2026)
GANECOS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹992.00 | ₹1015.00 | ₹982.20 | ₹1002.00 | 99,501 |
| 2026-09-17 | ₹960.10 | ₹1005.80 | ₹932.50 | ₹990.60 | 440,384 |
| 2026-09-16 | ₹1007.00 | ₹1016.00 | ₹983.20 | ₹1000.20 | 45,692 |
| 2026-09-15 | ₹1005.00 | ₹1024.80 | ₹993.00 | ₹1007.00 | 80,714 |
| 2026-09-11 | ₹1031.00 | ₹1037.90 | ₹1008.40 | ₹1013.30 | 60,954 |
| 2026-09-10 | ₹1023.70 | ₹1062.40 | ₹1009.60 | ₹1048.60 | 110,267 |
| 2026-09-09 | ₹1040.40 | ₹1041.00 | ₹1004.00 | ₹1020.50 | 98,699 |
| 2026-09-08 | ₹990.00 | ₹1044.30 | ₹978.50 | ₹1040.40 | 156,348 |
| 2026-09-07 | ₹999.90 | ₹999.90 | ₹970.40 | ₹990.00 | 109,978 |
| 2026-09-04 | ₹1023.50 | ₹1023.50 | ₹962.50 | ₹999.90 | 331,101 |
| 2026-09-03 | ₹1015.90 | ₹1040.00 | ₹1001.90 | ₹1015.40 | 51,654 |
| 2026-09-02 | ₹1026.50 | ₹1040.00 | ₹1001.80 | ₹1004.40 | 53,502 |
| 2026-09-01 | ₹1028.10 | ₹1031.80 | ₹1018.00 | ₹1024.60 | 49,268 |
| 2026-08-31 | ₹1018.80 | ₹1041.70 | ₹1008.90 | ₹1021.70 | 69,988 |
| 2026-08-28 | ₹1030.00 | ₹1035.40 | ₹1015.10 | ₹1019.30 | 54,854 |
| 2026-08-27 | ₹1045.00 | ₹1050.10 | ₹1027.00 | ₹1029.20 | 53,603 |
| 2026-08-26 | ₹1052.00 | ₹1068.10 | ₹1041.60 | ₹1045.20 | 29,751 |
| 2026-08-25 | ₹1072.00 | ₹1074.50 | ₹1045.70 | ₹1051.60 | 48,288 |
| 2026-08-24 | ₹1082.00 | ₹1094.90 | ₹1063.00 | ₹1068.20 | 47,354 |
| 2026-08-21 | ₹1093.60 | ₹1101.60 | ₹1076.30 | ₹1082.10 | 44,782 |
| 2026-08-20 | ₹1081.40 | ₹1107.00 | ₹1063.30 | ₹1095.50 | 87,773 |
| 2026-08-19 | ₹1095.00 | ₹1111.80 | ₹1061.20 | ₹1065.90 | 66,366 |
| 2026-08-18 | ₹1101.90 | ₹1114.90 | ₹1079.00 | ₹1101.70 | 58,466 |
| 2026-08-17 | ₹1057.90 | ₹1114.00 | ₹1050.10 | ₹1101.20 | 90,129 |
| 2026-08-14 | ₹1064.00 | ₹1069.10 | ₹1028.00 | ₹1060.60 | 108,518 |
| 2026-08-13 | ₹1076.20 | ₹1119.40 | ₹1052.10 | ₹1088.50 | 145,288 |
| 2026-08-12 | ₹1050.00 | ₹1074.00 | ₹1037.70 | ₹1069.60 | 85,205 |
| 2026-08-11 | ₹1035.00 | ₹1058.00 | ₹1022.00 | ₹1049.10 | 108,598 |
| 2026-08-10 | ₹1061.00 | ₹1078.10 | ₹1030.00 | ₹1037.50 | 127,899 |
| 2026-08-07 | ₹1071.10 | ₹1085.00 | ₹1058.00 | ₹1064.30 | 51,641 |
| 2026-08-06 | ₹1094.10 | ₹1102.30 | ₹1072.40 | ₹1076.00 | 100,263 |
| 2026-08-05 | ₹1126.80 | ₹1165.00 | ₹1076.90 | ₹1094.90 | 201,026 |
| 2026-08-04 | ₹1195.00 | ₹1207.60 | ₹1110.10 | ₹1126.80 | 336,899 |
| 2026-08-03 | ₹1192.00 | ₹1225.00 | ₹1126.30 | ₹1156.60 | 260,274 |
| 2026-07-31 | ₹1209.90 | ₹1209.90 | ₹1159.90 | ₹1183.80 | 291,714 |
| 2026-07-30 | ₹1202.95 | ₹1228.65 | ₹1195.25 | ₹1204.95 | 154,309 |
| 2026-07-29 | ₹1180.00 | ₹1229.90 | ₹1170.00 | ₹1202.95 | 103,391 |
| 2026-07-28 | ₹1224.95 | ₹1225.75 | ₹1178.55 | ₹1184.35 | 62,764 |
| 2026-07-27 | ₹1212.00 | ₹1243.00 | ₹1195.00 | ₹1212.10 | 132,037 |
| 2026-07-24 | ₹1188.00 | ₹1214.70 | ₹1158.30 | ₹1209.40 | 102,377 |
| 2026-07-23 | ₹1204.10 | ₹1228.00 | ₹1191.05 | ₹1194.75 | 87,764 |
| 2026-07-22 | ₹1231.80 | ₹1231.80 | ₹1186.00 | ₹1199.35 | 137,292 |
| 2026-07-21 | ₹1192.10 | ₹1268.00 | ₹1180.10 | ₹1237.95 | 284,489 |
| 2026-07-20 | ₹1197.15 | ₹1212.30 | ₹1178.05 | ₹1192.10 | 118,137 |
| 2026-07-17 | ₹1189.50 | ₹1213.00 | ₹1177.25 | ₹1203.15 | 197,961 |
| 2026-07-16 | ₹1192.00 | ₹1216.95 | ₹1171.40 | ₹1188.30 | 254,409 |
| 2026-07-15 | ₹1133.40 | ₹1199.00 | ₹1119.00 | ₹1188.30 | 361,036 |
| 2026-07-14 | ₹1112.00 | ₹1155.00 | ₹1111.05 | ₹1122.95 | 98,070 |
| 2026-07-13 | ₹1097.65 | ₹1130.00 | ₹1088.00 | ₹1122.65 | 131,700 |
| 2026-07-10 | ₹1147.00 | ₹1150.00 | ₹1092.80 | ₹1108.70 | 237,874 |
| 2026-07-09 | ₹1074.35 | ₹1145.65 | ₹1070.00 | ₹1136.45 | 374,976 |
| 2026-07-08 | ₹1090.05 | ₹1125.00 | ₹1070.20 | ₹1077.95 | 300,807 |
| 2026-07-07 | ₹1068.05 | ₹1106.90 | ₹1061.00 | ₹1101.60 | 304,857 |
| 2026-07-06 | ₹1026.90 | ₹1086.00 | ₹1022.00 | ₹1075.90 | 568,691 |
| 2026-07-03 | ₹922.00 | ₹1042.00 | ₹912.50 | ₹1027.75 | 1,379,823 |
| 2026-07-02 | ₹924.00 | ₹929.85 | ₹908.55 | ₹919.15 | 75,041 |
| 2026-07-01 | ₹907.50 | ₹925.00 | ₹899.15 | ₹918.00 | 126,209 |
| 2026-06-30 | ₹882.00 | ₹914.40 | ₹869.35 | ₹903.95 | 447,917 |
| 2026-06-29 | ₹899.90 | ₹906.65 | ₹880.15 | ₹902.65 | 117,005 |
| 2026-06-25 | ₹899.00 | ₹906.00 | ₹881.55 | ₹889.90 | 154,039 |
| 2026-06-24 | ₹903.00 | ₹908.75 | ₹880.00 | ₹889.55 | 118,602 |
| 2026-06-23 | ₹922.50 | ₹928.00 | ₹894.00 | ₹903.30 | 91,823 |
| 2026-06-22 | ₹930.00 | ₹934.25 | ₹912.15 | ₹921.05 | 77,198 |
| 2026-06-19 | ₹928.50 | ₹947.00 | ₹924.10 | ₹927.55 | 51,571 |
| 2026-06-18 | ₹944.55 | ₹955.00 | ₹916.20 | ₹928.50 | 62,875 |
| 2026-06-17 | ₹910.05 | ₹953.00 | ₹904.65 | ₹944.55 | 139,123 |
| 2026-06-16 | ₹937.00 | ₹945.00 | ₹906.60 | ₹909.40 | 80,015 |
| 2026-06-15 | ₹928.85 | ₹959.00 | ₹920.00 | ₹929.10 | 126,347 |
| 2026-06-12 | ₹922.00 | ₹922.00 | ₹897.00 | ₹913.05 | 86,181 |
| 2026-06-11 | ₹914.70 | ₹922.40 | ₹888.00 | ₹909.25 | 149,536 |
| 2026-06-10 | ₹932.95 | ₹937.60 | ₹908.95 | ₹912.25 | 140,472 |
| 2026-06-09 | ₹932.00 | ₹932.00 | ₹910.00 | ₹925.65 | 68,551 |
| 2026-06-08 | ₹907.50 | ₹935.00 | ₹907.50 | ₹919.50 | 130,858 |
| 2026-06-05 | ₹920.85 | ₹935.00 | ₹910.50 | ₹929.55 | 78,319 |
| 2026-06-04 | ₹921.00 | ₹946.80 | ₹899.90 | ₹910.50 | 131,701 |
| 2026-06-03 | ₹927.90 | ₹935.00 | ₹912.00 | ₹931.95 | 136,274 |
| 2026-06-02 | ₹910.40 | ₹930.75 | ₹899.60 | ₹925.00 | 153,866 |
| 2026-06-01 | ₹929.95 | ₹941.45 | ₹851.25 | ₹910.40 | 254,908 |
| 2026-05-29 | ₹965.20 | ₹975.00 | ₹916.30 | ₹923.20 | 167,581 |
| 2026-05-27 | ₹957.00 | ₹973.70 | ₹955.20 | ₹967.80 | 130,240 |
| 2026-05-26 | ₹958.60 | ₹974.30 | ₹936.00 | ₹956.00 | 228,182 |
| 2026-05-25 | ₹949.90 | ₹956.00 | ₹893.10 | ₹942.40 | 546,603 |
| 2026-05-22 | ₹1088.00 | ₹1140.80 | ₹944.60 | ₹955.60 | 1,727,685 |
| 2026-05-21 | ₹1037.20 | ₹1069.50 | ₹1019.20 | ₹1049.50 | 214,682 |
| 2026-05-20 | ₹1010.40 | ₹1048.40 | ₹1010.00 | ₹1021.90 | 163,371 |
| 2026-05-19 | ₹1040.00 | ₹1065.00 | ₹1023.60 | ₹1030.60 | 123,916 |
| 2026-05-18 | ₹1014.00 | ₹1034.30 | ₹983.90 | ₹1029.40 | 115,945 |
| 2026-05-15 | ₹1040.00 | ₹1040.00 | ₹1010.00 | ₹1016.90 | 85,565 |
| 2026-05-14 | ₹1033.90 | ₹1036.40 | ₹1004.70 | ₹1027.40 | 112,830 |
| 2026-05-13 | ₹998.00 | ₹1048.00 | ₹986.50 | ₹1038.30 | 166,015 |
| 2026-05-12 | ₹1041.30 | ₹1041.30 | ₹993.20 | ₹1001.50 | 147,297 |
| 2026-05-11 | ₹1088.00 | ₹1088.00 | ₹1031.30 | ₹1041.30 | 199,864 |
| 2026-05-08 | ₹1045.00 | ₹1109.00 | ₹1045.00 | ₹1063.60 | 379,364 |
| 2026-05-07 | ₹1050.00 | ₹1059.00 | ₹1026.20 | ₹1034.20 | 161,286 |
| 2026-05-06 | ₹1060.00 | ₹1070.00 | ₹1012.80 | ₹1033.90 | 196,691 |
| 2026-05-05 | ₹1045.30 | ₹1065.00 | ₹1028.90 | ₹1057.90 | 134,219 |
| 2026-05-04 | ₹1058.50 | ₹1075.00 | ₹1032.50 | ₹1051.20 | 199,523 |
| 2026-04-30 | ₹1067.55 | ₹1082.00 | ₹1044.80 | ₹1049.55 | 382,830 |
| 2026-04-29 | ₹1053.70 | ₹1078.00 | ₹1037.60 | ₹1059.10 | 253,550 |
| 2026-04-28 | ₹1065.70 | ₹1065.70 | ₹1030.10 | ₹1037.95 | 91,219 |
| 2026-04-27 | ₹1018.00 | ₹1073.80 | ₹1018.00 | ₹1059.15 | 402,472 |
| 2026-04-24 | ₹1044.95 | ₹1050.00 | ₹992.20 | ₹1008.50 | 222,707 |
| 2026-04-23 | ₹1070.00 | ₹1070.95 | ₹1027.25 | ₹1033.65 | 207,651 |
| 2026-04-22 | ₹1076.80 | ₹1079.00 | ₹1046.80 | ₹1065.00 | 164,666 |
| 2026-04-21 | ₹1036.00 | ₹1090.00 | ₹1035.15 | ₹1061.20 | 323,635 |
| 2026-04-20 | ₹1051.00 | ₹1062.55 | ₹1021.50 | ₹1035.15 | 173,433 |
| 2026-04-17 | ₹1070.00 | ₹1082.00 | ₹1034.05 | ₹1053.65 | 276,557 |
| 2026-04-16 | ₹1069.95 | ₹1103.90 | ₹1050.00 | ₹1074.30 | 710,500 |
| 2026-04-15 | ₹1050.10 | ₹1064.70 | ₹1042.05 | ₹1057.25 | 306,693 |
| 2026-04-13 | ₹1016.00 | ₹1062.20 | ₹1005.15 | ₹1049.15 | 534,009 |
| 2026-04-10 | ₹1070.00 | ₹1070.00 | ₹1036.25 | ₹1045.75 | 277,918 |
| 2026-04-09 | ₹1040.15 | ₹1083.40 | ₹1028.80 | ₹1052.15 | 1,167,691 |
| 2026-04-08 | ₹1127.00 | ₹1127.00 | ₹1011.50 | ₹1032.90 | 1,153,468 |
| 2026-04-07 | ₹1124.05 | ₹1152.60 | ₹1070.00 | ₹1108.60 | 1,197,234 |
| 2026-04-06 | ₹1090.00 | ₹1154.00 | ₹1064.15 | ₹1125.45 | 4,924,691 |
| 2026-04-02 | ₹1010.00 | ₹1178.80 | ₹976.55 | ₹1110.15 | 20,064,565 |
| 2026-04-01 | ₹950.00 | ₹1022.20 | ₹901.65 | ₹1022.20 | 3,772,343 |
| 2026-03-30 | ₹805.05 | ₹880.00 | ₹800.00 | ₹851.85 | 6,248,914 |
| 2026-03-27 | ₹770.45 | ₹838.85 | ₹725.05 | ₹780.70 | 387,454 |
| 2026-03-25 | ₹784.15 | ₹799.75 | ₹759.95 | ₹766.65 | 79,080 |
| 2026-03-24 | ₹790.00 | ₹801.00 | ₹760.00 | ₹780.95 | 83,239 |
| 2026-03-23 | ₹805.15 | ₹806.45 | ₹752.70 | ₹765.10 | 92,067 |
| 2026-03-20 | ₹830.95 | ₹844.00 | ₹801.10 | ₹805.20 | 136,222 |
| 2026-03-19 | ₹821.00 | ₹832.15 | ₹814.05 | ₹820.00 | 75,934 |
| 2026-03-18 | ₹842.70 | ₹847.95 | ₹819.00 | ₹837.45 | 158,476 |
| 2026-03-17 | ₹842.00 | ₹867.95 | ₹830.85 | ₹845.00 | 664,543 |
| 2026-03-16 | ₹784.00 | ₹894.40 | ₹777.50 | ₹841.15 | 5,406,723 |
| 2026-03-13 | ₹766.00 | ₹810.00 | ₹761.05 | ₹786.10 | 230,967 |
| 2026-03-12 | ₹747.95 | ₹775.45 | ₹747.95 | ₹768.20 | 90,949 |
| 2026-03-11 | ₹748.35 | ₹778.65 | ₹747.90 | ₹759.35 | 67,589 |
| 2026-03-10 | ₹709.10 | ₹754.40 | ₹704.55 | ₹744.45 | 75,534 |
| 2026-03-09 | ₹697.00 | ₹735.00 | ₹661.55 | ₹705.35 | 156,515 |
| 2026-03-06 | ₹770.85 | ₹775.00 | ₹701.20 | ₹706.40 | 440,776 |
| 2026-03-05 | ₹769.85 | ₹780.00 | ₹758.55 | ₹770.85 | 213,996 |
| 2026-03-04 | ₹733.05 | ₹767.40 | ₹722.00 | ₹758.55 | 46,073 |
| 2026-03-02 | ₹744.00 | ₹760.00 | ₹721.30 | ₹752.10 | 45,045 |
| 2026-02-27 | ₹783.05 | ₹783.05 | ₹769.70 | ₹773.15 | 32,683 |
| 2026-02-26 | ₹769.80 | ₹790.00 | ₹769.00 | ₹783.05 | 38,962 |
| 2026-02-25 | ₹783.10 | ₹800.00 | ₹768.50 | ₹774.45 | 68,261 |
| 2026-02-24 | ₹754.00 | ₹785.55 | ₹750.00 | ₹779.10 | 64,553 |
| 2026-02-23 | ₹742.10 | ₹789.00 | ₹737.10 | ₹761.70 | 58,797 |
| 2026-02-20 | ₹762.90 | ₹779.80 | ₹738.00 | ₹742.05 | 62,772 |
| 2026-02-19 | ₹776.95 | ₹789.00 | ₹745.05 | ₹752.05 | 58,586 |
| 2026-02-18 | ₹795.00 | ₹800.35 | ₹769.70 | ₹773.50 | 40,604 |
| 2026-02-17 | ₹799.20 | ₹809.95 | ₹790.00 | ₹795.60 | 50,167 |
| 2026-02-16 | ₹791.65 | ₹816.95 | ₹783.55 | ₹799.20 | 89,867 |
| 2026-02-13 | ₹841.50 | ₹841.50 | ₹796.05 | ₹803.85 | 92,512 |
| 2026-02-12 | ₹843.00 | ₹845.00 | ₹827.10 | ₹837.55 | 64,704 |
| 2026-02-11 | ₹835.15 | ₹854.55 | ₹826.60 | ₹846.00 | 144,289 |
| 2026-02-10 | ₹844.00 | ₹859.80 | ₹811.95 | ₹841.70 | 618,592 |
| 2026-02-09 | ₹694.00 | ₹821.60 | ₹694.00 | ₹821.60 | 2,392,350 |
| 2026-02-06 | ₹687.00 | ₹689.90 | ₹666.60 | ₹684.70 | 37,856 |
| 2026-02-05 | ₹703.00 | ₹704.40 | ₹680.20 | ₹689.05 | 42,050 |
| 2026-02-04 | ₹706.70 | ₹714.35 | ₹694.95 | ₹703.70 | 29,029 |
| 2026-02-03 | ₹725.00 | ₹727.00 | ₹702.10 | ₹704.25 | 114,724 |
| 2026-02-02 | ₹706.90 | ₹712.80 | ₹662.05 | ₹685.05 | 73,749 |
| 2026-02-01 | ₹685.20 | ₹726.00 | ₹685.20 | ₹713.35 | 67,904 |
| 2026-01-30 | ₹666.05 | ₹689.00 | ₹653.55 | ₹685.20 | 37,697 |
| 2026-01-29 | ₹678.50 | ₹681.10 | ₹657.10 | ₹669.85 | 45,555 |
| 2026-01-28 | ₹670.00 | ₹690.55 | ₹668.85 | ₹674.90 | 54,303 |
| 2026-01-27 | ₹682.65 | ₹690.65 | ₹660.00 | ₹670.95 | 60,475 |
| 2026-01-23 | ₹693.85 | ₹702.85 | ₹680.70 | ₹682.65 | 69,726 |
| 2026-01-22 | ₹698.00 | ₹704.85 | ₹686.00 | ₹692.30 | 45,385 |
| 2026-01-21 | ₹697.05 | ₹708.35 | ₹685.80 | ₹691.15 | 74,249 |
| 2026-01-20 | ₹723.95 | ₹724.50 | ₹695.00 | ₹697.05 | 85,835 |
| 2026-01-19 | ₹733.00 | ₹740.95 | ₹720.00 | ₹723.25 | 63,344 |
| 2026-01-16 | ₹740.00 | ₹757.00 | ₹730.00 | ₹736.75 | 74,796 |
| 2026-01-14 | ₹771.25 | ₹774.00 | ₹733.60 | ₹742.30 | 106,434 |
| 2026-01-13 | ₹793.00 | ₹801.00 | ₹775.00 | ₹776.80 | 36,264 |
| 2026-01-12 | ₹807.00 | ₹807.00 | ₹781.00 | ₹794.30 | 102,146 |
| 2026-01-09 | ₹828.00 | ₹849.00 | ₹805.00 | ₹807.00 | 59,586 |
| 2026-01-08 | ₹817.75 | ₹842.00 | ₹813.30 | ₹828.10 | 272,898 |
| 2026-01-07 | ₹826.00 | ₹830.00 | ₹811.10 | ₹817.75 | 38,559 |
| 2026-01-06 | ₹843.70 | ₹850.00 | ₹820.00 | ₹825.65 | 93,991 |
| 2026-01-05 | ₹854.90 | ₹854.90 | ₹830.10 | ₹835.15 | 71,786 |
| 2026-01-02 | ₹842.05 | ₹858.00 | ₹835.00 | ₹851.30 | 60,165 |
| 2026-01-01 | ₹860.00 | ₹864.00 | ₹840.00 | ₹840.85 | 36,120 |
Ganesha Ecosphere Share Price Performance Analysis (Mar 2015 - Sep 2026)
GANECOS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+19.17%
₹840.85 → ₹1002.00
Year to Date
Price Volatility
15.85%
Medium Volatility
Year to Date
Average Daily Volume
422,537
Year to Date Average
NSE Exchange
Ganesha Ecosphere Share Price History – Frequently Asked Questions
Common questions about GANECOS historical data and records. For live price, key ratios and fundamentals, see GANECOS stock price BSE.
What is the all-time high share price of Ganesha Ecosphere (GANECOS)?
The all-time high share price of Ganesha Ecosphere was ₹2484.2 recorded on December 02, 2024 on the NSE exchange.
What is the all-time low share price of Ganesha Ecosphere (GANECOS)?
The all-time low share price of Ganesha Ecosphere was ₹106.65 recorded on November 13, 2015 on the NSE exchange.
How can I download GANECOS historical share price data?
You can download Ganesha Ecosphere historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GANECOS shares?
The highest trading volume day for Ganesha Ecosphere was 20,064,565 shares traded on April 02, 2026 on the NSE exchange, with share price at ₹1110.15.