Shri Gang Industries & Allied Products Limited (BOM:523309)
India · Delayed Price · Currency is INR 68.40
+3.56 (5.49%)
At close: Jan 22, 2026
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 64.34 | 69.00 | 64.34 | 68.40 | 68.40 | 5.49% | 7,054 |
| Jan 21, 2026 | 69.75 | 69.75 | 62.50 | 64.84 | 64.84 | -3.41% | 619 |
| Jan 20, 2026 | 63.11 | 69.75 | 61.41 | 67.13 | 67.13 | 5.27% | 11,985 |
| Jan 19, 2026 | 67.48 | 67.48 | 63.00 | 63.77 | 63.77 | -1.91% | 2,559 |
| Jan 16, 2026 | 68.84 | 68.84 | 64.67 | 65.01 | 65.01 | -3.67% | 2,149 |
| Jan 14, 2026 | 70.78 | 70.78 | 66.11 | 67.49 | 67.49 | 0.19% | 1,128 |
| Jan 13, 2026 | 67.49 | 67.79 | 67.15 | 67.36 | 67.36 | 4.60% | 885 |
| Jan 12, 2026 | 67.26 | 67.98 | 64.20 | 64.40 | 64.40 | -4.25% | 4,055 |
| Jan 9, 2026 | 67.96 | 68.00 | 65.79 | 67.26 | 67.26 | -1.55% | 2,180 |
| Jan 8, 2026 | 67.41 | 68.95 | 67.41 | 68.32 | 68.32 | 1.35% | 3,920 |
| Jan 7, 2026 | 69.89 | 69.89 | 67.07 | 67.41 | 67.41 | -0.87% | 1,643 |
| Jan 6, 2026 | 68.65 | 69.70 | 66.05 | 68.00 | 68.00 | -1.43% | 4,645 |
| Jan 5, 2026 | 69.36 | 71.00 | 67.03 | 68.99 | 68.99 | 1.46% | 1,070 |
| Jan 2, 2026 | 68.75 | 70.00 | 66.79 | 68.00 | 68.00 | -0.31% | 4,416 |
| Jan 1, 2026 | 67.81 | 69.80 | 67.81 | 68.21 | 68.21 | 0.63% | 1,681 |
| Dec 31, 2025 | 70.00 | 70.00 | 67.07 | 67.78 | 67.78 | -2.77% | 4,586 |
| Dec 30, 2025 | 71.85 | 71.85 | 68.35 | 69.71 | 69.71 | -1.04% | 3,149 |
| Dec 29, 2025 | 69.46 | 71.25 | 68.11 | 70.44 | 70.44 | 1.69% | 14,024 |
| Dec 26, 2025 | 70.39 | 70.39 | 68.25 | 69.27 | 69.27 | 0.38% | 3,557 |
| Dec 24, 2025 | 73.99 | 73.99 | 69.00 | 69.01 | 69.01 | -2.61% | 3,535 |
| Dec 23, 2025 | 71.91 | 71.91 | 68.40 | 70.86 | 70.86 | 0.51% | 2,207 |
| Dec 22, 2025 | 70.93 | 70.93 | 68.63 | 70.50 | 70.50 | 0.89% | 1,033 |
| Dec 19, 2025 | 69.07 | 71.00 | 68.01 | 69.88 | 69.88 | 1.17% | 6,067 |
| Dec 18, 2025 | 70.00 | 70.00 | 68.00 | 69.07 | 69.07 | -2.39% | 1,730 |
| Dec 17, 2025 | 67.50 | 70.89 | 67.50 | 70.76 | 70.76 | 1.49% | 4,494 |
| Dec 16, 2025 | 67.01 | 69.87 | 67.00 | 69.72 | 69.72 | -0.40% | 993 |
| Dec 15, 2025 | 71.39 | 71.39 | 68.00 | 70.00 | 70.00 | 0.01% | 647 |
| Dec 12, 2025 | 71.50 | 71.50 | 69.01 | 69.99 | 69.99 | -1.63% | 1,585 |
| Dec 11, 2025 | 64.20 | 72.49 | 64.20 | 71.15 | 71.15 | 3.21% | 8,770 |
| Dec 10, 2025 | 67.95 | 71.19 | 67.95 | 68.94 | 68.94 | 4.11% | 1,855 |
| Dec 9, 2025 | 72.19 | 72.19 | 62.00 | 66.22 | 66.22 | -1.16% | 5,398 |
| Dec 8, 2025 | 71.00 | 71.00 | 66.55 | 67.00 | 67.00 | -5.49% | 11,702 |
| Dec 5, 2025 | 72.81 | 73.95 | 70.55 | 70.89 | 70.89 | -1.54% | 5,302 |
| Dec 4, 2025 | 73.99 | 73.99 | 72.00 | 72.00 | 72.00 | 1.08% | 436 |
| Dec 3, 2025 | 73.01 | 74.50 | 70.21 | 71.23 | 71.23 | -4.39% | 7,457 |
| Dec 2, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 0.01% | 581 |
| Dec 1, 2025 | 77.77 | 77.80 | 74.15 | 74.49 | 74.49 | -2.68% | 4,180 |
| Nov 28, 2025 | 72.00 | 78.94 | 72.00 | 76.54 | 76.54 | 3.10% | 4,601 |
| Nov 27, 2025 | 74.50 | 75.00 | 73.07 | 74.24 | 74.24 | -0.04% | 3,344 |
| Nov 26, 2025 | 76.50 | 77.99 | 74.00 | 74.27 | 74.27 | -2.92% | 21,221 |
| Nov 25, 2025 | 84.00 | 84.00 | 76.00 | 76.50 | 76.50 | -4.39% | 2,124 |
| Nov 24, 2025 | 77.54 | 81.98 | 77.54 | 80.01 | 80.01 | 5.25% | 25,163 |
| Nov 21, 2025 | 79.17 | 79.17 | 75.89 | 76.02 | 76.02 | -3.67% | 6,655 |
| Nov 20, 2025 | 76.80 | 80.00 | 73.61 | 78.92 | 78.92 | 5.28% | 11,616 |
| Nov 19, 2025 | 75.40 | 76.90 | 74.00 | 74.96 | 74.96 | 1.41% | 2,789 |
| Nov 18, 2025 | 76.70 | 77.00 | 73.00 | 73.92 | 73.92 | -3.64% | 4,176 |
| Nov 17, 2025 | 75.55 | 79.95 | 74.55 | 76.71 | 76.71 | -1.59% | 8,060 |
| Nov 14, 2025 | 83.49 | 83.49 | 77.05 | 77.95 | 77.95 | -4.76% | 11,587 |
| Nov 13, 2025 | 78.79 | 90.00 | 78.79 | 81.85 | 81.85 | 6.60% | 26,250 |
| Nov 12, 2025 | 76.68 | 80.95 | 76.50 | 76.78 | 76.78 | 0.14% | 5,893 |