Mercados españoles cerrados en 3 hrs 24 min

Ganesha Ecosphere Limited (GANECOS.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.533,60-23,50 (-1,51%)
Al cierre: 03:29PM IST
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jul 20241570,001570,001528,001533,601533,6010.576
15 jul 20241550,051566,101530,001557,101557,105874
12 jul 20241550,001569,001525,051553,951553,959313
11 jul 20241513,651530,001488,501518,951518,9512.986
10 jul 20241444,251496,701406,651488,251488,258283
09 jul 20241430,001436,751403,001429,901429,903340
08 jul 20241430,001430,001399,101412,851412,852745
05 jul 20241415,051425,351400,901417,601417,601964
04 jul 20241430,501430,501400,301414,301414,309094
03 jul 20241443,051449,001402,451406,601406,603416
02 jul 20241407,951448,451396,501441,401441,407279
01 jul 20241427,051440,751394,451404,651404,653941
28 jun 20241427,951427,951372,601399,351399,351533
27 jun 20241430,001430,001384,051400,051400,054517
26 jun 20241417,901431,151396,801409,851409,857081
25 jun 20241369,801433,251369,651426,101426,1011.803
24 jun 20241345,001365,101305,901362,851362,852666
21 jun 20241309,001342,201298,601325,951325,955329
20 jun 20241270,001309,401270,001296,051296,0510.183
19 jun 20241250,001273,951238,951270,851270,852054
18 jun 20241272,001272,001237,351246,551246,551521
14 jun 20241256,051265,651246,201249,101249,101779
13 jun 20241260,101271,301234,051249,501249,503311
12 jun 20241270,051275,001242,201251,701251,708935
11 jun 20241231,001267,001220,751263,851263,8510.431
10 jun 20241166,001244,951166,001234,351234,3514.239
07 jun 20241177,151187,751164,851173,351173,354919
06 jun 20241154,401178,351146,701159,701159,707354
05 jun 20241099,951140,851067,851131,201131,203735
04 jun 20241180,001180,001016,051075,101075,1012.457
03 jun 20241219,901219,901177,451185,551185,5516.401
31 may 20241134,951175,951134,601161,401161,4011.301
30 may 20241169,751169,751125,301135,701135,704509
29 may 20241190,001190,001144,101169,751169,757671
28 may 20241156,001198,551156,001168,651168,6516.609
27 may 20241153,951204,451152,001160,401160,4019.513
24 may 20241146,951150,001113,601140,151140,1511.311
23 may 20241105,101141,351095,551127,351127,354476
22 may 20241116,051117,101089,951103,101103,103637
21 may 20241185,001185,001106,301116,951116,954061
17 may 20241107,601115,001087,851106,501106,504292
16 may 20241079,151133,401079,151106,101106,107909
15 may 20241063,001083,951034,801070,551070,557567
14 may 20241044,451054,251028,001037,601037,60689
13 may 20241067,751067,751030,051034,601034,601447
10 may 20241060,001063,351035,051046,801046,802439
09 may 20241060,851062,701036,501059,651059,651303
08 may 20241046,651064,501042,501047,751047,75820
07 may 20241059,051073,901015,401054,901054,905663
06 may 20241085,851100,351041,301046,351046,353849
03 may 20241102,501102,501075,301086,901086,901459
02 may 20241082,951104,001082,951096,651096,6589.177
30 abr 20241106,101108,501068,951077,401077,40965
29 abr 20241090,851104,551074,551087,101087,101795
26 abr 20241059,901094,001059,901088,851088,851136
25 abr 20241089,001089,001067,101078,951078,952010
24 abr 20241082,101082,751059,851064,451064,45855
23 abr 20241044,501087,501044,501073,051073,053423
22 abr 20241075,651075,651042,051054,751054,752144
19 abr 20241029,001055,651016,001043,751043,751681
18 abr 20241012,201045,001012,201028,901028,902517
16 abr 2024925,051034,00925,051006,351006,357754
15 abr 2024995,051015,50974,001005,251005,251578
12 abr 20241016,651026,251004,401022,501022,502169
10 abr 2024993,601013,15991,60999,50999,50830
09 abr 20241010,301012,00980,00988,40988,402461
08 abr 2024978,401022,70978,401001,601001,60840
05 abr 20241020,051026,00991,65998,20998,201299
04 abr 20241027,051045,501015,751020,151020,151015
03 abr 20241056,951056,951018,051028,701028,702727
02 abr 20241030,251045,901011,451022,451022,451675
01 abr 20241022,551087,60995,851009,801009,802235
28 mar 2024988,951006,30971,55978,70978,704466
27 mar 2024969,50994,00958,10971,30971,3053.142
26 mar 2024920,90974,40920,90962,30962,301543
22 mar 2024989,75989,75935,00938,85938,855949
21 mar 2024926,40949,65919,10949,05949,05775
20 mar 2024930,00930,15901,20908,65908,651341
19 mar 2024933,30935,00910,10924,50924,502730
18 mar 2024941,95952,45917,60924,45924,452602
15 mar 2024949,95958,60926,80940,30940,301559
14 mar 2024925,00959,00902,20928,70928,703700
13 mar 2024984,05984,05900,80920,25920,2515.708
12 mar 20241003,701003,70964,90974,20974,207283
11 mar 20241031,251032,201001,501014,751014,752171
07 mar 20241005,051035,001001,051024,651024,65906
06 mar 20241031,551035,95992,101010,301010,306941
05 mar 20241047,101055,451031,551039,851039,852148
04 mar 20241063,051063,101035,151047,501047,502286
01 mar 20241099,951099,951050,001059,251059,251521
29 feb 20241053,451086,001032,051069,301069,302713
28 feb 20241113,501113,501040,001043,801043,802569
27 feb 20241094,901102,401073,301077,951077,953596
26 feb 20241035,301112,501035,301093,051093,056356
23 feb 20241053,351058,001045,051054,301054,302678
22 feb 20241044,551057,051030,801050,001050,004097
21 feb 20241058,201068,901039,501044,851044,852055
20 feb 20241048,951050,851038,451046,051046,053050
19 feb 20241066,201066,251028,851040,751040,7514.692
16 feb 20241070,051100,251057,901063,001063,004490
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...