Mercados españoles abiertos en 1 hr 42 mins

Ganesha Ecosphere Limited (GANECOS.NS)

NSE - NSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
1.251,60+1,75 (+0,14%)
Al cierre: 03:29PM IST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241259,701267,901246,301251,051251,0536.689
13 jun 20241259,301270,151233,101249,851249,8551.232
12 jun 20241275,001275,601245,101253,001253,0052.120
11 jun 20241220,501267,001220,501262,601262,6088.259
10 jun 20241182,351244,301171,051231,601231,60135.242
07 jun 20241158,001188,601158,001172,801172,8068.000
06 jun 20241150,001178,951145,001158,101158,1072.650
05 jun 20241082,001140,001065,001127,251127,2581.726
04 jun 20241175,001188,001016,001079,801079,80218.851
03 jun 20241199,001211,951177,701187,101187,10127.163
31 may 20241136,501175,701136,501157,701157,7077.148
30 may 20241163,001171,701123,201134,951134,9577.902
29 may 20241171,651176,001145,051170,101170,1057.269
28 may 20241170,001199,001160,101167,751167,75262.975
27 may 20241150,051205,951146,001160,701160,70562.554
24 may 20241145,001150,001113,951144,851144,85145.890
23 may 20241111,351142,151096,001130,351130,35104.647
22 may 20241119,901125,751085,601105,801105,8050.318
21 may 20241135,001141,651107,901120,151120,1553.737
17 may 20241100,801118,951088,051105,501105,5058.353
16 may 20241080,001136,301080,001104,851104,85225.936
15 may 20241041,951084,801032,201074,901074,90117.964
14 may 20241035,001055,001027,001035,101035,1025.377
13 may 20241047,051060,701030,001036,201036,2027.766
10 may 20241055,551063,901035,101049,901049,9020.293
09 may 20241055,551065,351033,951058,701058,7058.863
08 may 20241045,401064,601035,651050,251050,2524.869
07 may 20241049,851076,451015,051056,001056,0082.416
06 may 20241095,551105,001039,151053,851053,8554.008
03 may 20241102,751108,751078,001089,101089,1027.857
02 may 20241086,251104,901079,001097,251097,25139.725
30 abr 20241099,901108,601070,001077,651077,6549.978
29 abr 20241091,951105,001072,501097,701097,7039.899
26 abr 20241086,501094,001064,001090,551090,5534.080
25 abr 20241069,001087,951066,101081,451081,4536.415
24 abr 20241078,251082,501058,951067,251067,2576.076
23 abr 20241063,201089,901063,201074,751074,7570.634
22 abr 20241060,001070,001042,651057,901057,9046.225
19 abr 20241029,951058,001015,051044,401044,4045.644
18 abr 20241012,001044,951001,101032,501032,5050.600
16 abr 2024991,001037,20980,001012,201012,2042.696
15 abr 2024998,951017,95970,501002,751002,7541.846
12 abr 20241014,901029,651001,551023,151023,1566.830
10 abr 2024993,851014,65989,601004,851004,8519.997
09 abr 20241001,351022,95977,85988,90988,9032.361
08 abr 20241003,451039,05996,301001,351001,3567.347
05 abr 20241019,401026,05991,20998,50998,5039.870
04 abr 20241039,151050,001013,501021,951021,9549.919
03 abr 20241024,151045,001017,301031,201031,2038.007
02 abr 20241016,451049,001011,651020,451020,4573.471
01 abr 2024996,101182,00995,601011,351011,3539.717
28 mar 2024977,451009,45971,10985,00985,0059.450
27 mar 2024967,50995,00956,05972,55972,5562.726
26 mar 2024925,95977,45925,95967,40967,40116.181
22 mar 2024938,80978,60932,50940,05940,0552.454
21 mar 2024913,00948,00913,00945,35945,35103.347
20 mar 2024930,15933,45900,00908,75908,7529.532
19 mar 2024925,15937,40910,25924,55924,5522.312
18 mar 2024937,00960,00915,10921,45921,4544.020
15 mar 2024------
14 mar 2024910,05958,80901,00932,60932,6071.180
13 mar 2024978,40986,60908,00921,70921,70158.596
12 mar 20241002,001012,00965,00973,50973,5067.032
11 mar 20241032,201050,001001,151012,901012,9033.360
07 mar 20241010,851036,95999,101027,051027,0528.045
06 mar 20241038,801038,80988,551010,851010,8550.448
05 mar 20241053,151057,001030,151038,701038,7016.473
04 mar 20241068,001080,001035,501047,901047,9027.718
01 mar 20241076,501087,401048,851058,651058,6520.524
29 feb 20241042,001087,201031,701071,101071,1040.715
28 feb 20241087,101098,951038,951044,151044,1539.628
27 feb 20241098,851102,351070,001083,101083,1042.449
26 feb 20241059,251113,051055,001093,151093,15136.499
23 feb 20241052,001059,951045,001055,651055,6531.914
22 feb 20241049,151058,351030,401049,701049,7032.548
21 feb 20241053,701080,001038,001043,901043,9030.193
20 feb 20241053,001055,451037,151046,451046,4524.731
19 feb 20241073,601079,601040,101044,451044,4548.530
16 feb 20241090,001100,251057,401062,501062,5046.048
15 feb 20241044,151101,751038,051081,051081,05125.256
14 feb 20241049,951066,501036,101044,151044,1563.483
13 feb 20241046,701056,701008,851047,251047,2575.388
12 feb 20241060,901087,251031,001046,301046,3066.315
09 feb 20241056,351068,751050,001060,901060,9043.904
08 feb 20241074,001080,051026,001053,451053,45147.667
07 feb 20241084,951096,451052,351060,151060,1585.518
06 feb 20241072,001090,001060,401074,201074,2073.164
05 feb 20241120,401130,001061,501066,851066,8590.223
02 feb 20241100,001129,901093,001120,401120,4087.681
01 feb 20241140,051149,301069,601099,051099,05165.917
31 ene 20241051,001139,951051,001130,501130,50258.559
30 ene 20241041,001064,601033,401058,601058,6068.303
29 ene 20241039,701050,901007,401038,651038,65172.300
25 ene 2024999,001058,00987,051033,851033,85156.289
24 ene 2024980,001003,80964,00994,75994,75118.352
23 ene 2024977,70999,40966,00980,60980,60119.743
19 ene 2024990,50991,40954,95970,50970,50176.330
18 ene 2024994,95994,95965,15971,95971,9575.527
17 ene 2024982,951010,00973,60992,90992,9078.113
16 ene 2024981,35993,95974,60983,85983,85132.409
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...