Shri Gang Industries & Allied Products Limited (BOM:523309)
India · Delayed Price · Currency is INR 90.55
-1.45 (-1.58%)
At close: Sep 3, 2025
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 89.70 | 91.00 | 89.05 | 90.55 | 90.55 | -1.58% | 2,376 |
| Sep 2, 2025 | 90.00 | 92.70 | 90.00 | 92.00 | 92.00 | 2.22% | 2,016 |
| Sep 1, 2025 | 87.50 | 91.96 | 87.50 | 90.00 | 90.00 | 3.46% | 10,472 |
| Aug 29, 2025 | 86.28 | 87.19 | 81.00 | 86.99 | 86.99 | 0.82% | 9,929 |
| Aug 28, 2025 | 86.36 | 87.99 | 84.10 | 86.28 | 86.28 | -0.99% | 4,883 |
| Aug 26, 2025 | 87.00 | 88.00 | 85.00 | 87.14 | 87.14 | 3.03% | 4,758 |
| Aug 25, 2025 | 83.00 | 84.70 | 80.05 | 84.58 | 84.58 | 2.38% | 3,115 |
| Aug 22, 2025 | 84.90 | 86.00 | 80.20 | 82.61 | 82.61 | -0.30% | 10,694 |
| Aug 21, 2025 | 84.68 | 88.00 | 82.10 | 82.86 | 82.86 | -2.15% | 6,991 |
| Aug 20, 2025 | 86.99 | 86.99 | 78.00 | 84.68 | 84.68 | 0.47% | 1,505 |
| Aug 19, 2025 | 85.60 | 86.00 | 83.50 | 84.28 | 84.28 | 0.43% | 3,014 |
| Aug 18, 2025 | 90.00 | 90.00 | 82.00 | 83.92 | 83.92 | -0.49% | 7,163 |
| Aug 14, 2025 | 93.00 | 93.00 | 83.00 | 84.33 | 84.33 | -12.26% | 35,554 |
| Aug 13, 2025 | 98.00 | 98.00 | 92.30 | 96.11 | 96.11 | 0.58% | 2,757 |
| Aug 12, 2025 | 92.82 | 96.10 | 88.00 | 95.56 | 95.56 | 2.95% | 9,937 |
| Aug 11, 2025 | 93.61 | 95.80 | 88.50 | 92.82 | 92.82 | -0.35% | 7,918 |
| Aug 8, 2025 | 85.00 | 93.99 | 85.00 | 93.15 | 93.15 | 0.80% | 627 |
| Aug 7, 2025 | 92.10 | 92.65 | 88.00 | 92.41 | 92.41 | -1.22% | 1,782 |
| Aug 6, 2025 | 92.51 | 94.95 | 91.00 | 93.55 | 93.55 | 1.12% | 5,271 |
| Aug 5, 2025 | 95.85 | 95.85 | 92.25 | 92.51 | 92.51 | -0.59% | 294 |
| Aug 4, 2025 | 96.99 | 96.99 | 92.50 | 93.06 | 93.06 | -0.53% | 6,569 |
| Aug 1, 2025 | 97.40 | 97.40 | 93.00 | 93.56 | 93.56 | -3.15% | 2,084 |
| Jul 31, 2025 | 96.90 | 97.00 | 93.70 | 96.60 | 96.60 | -0.56% | 3,443 |
| Jul 30, 2025 | 97.50 | 97.50 | 93.00 | 97.14 | 97.14 | 2.72% | 6,069 |
| Jul 29, 2025 | 95.55 | 99.00 | 93.00 | 94.57 | 94.57 | -4.17% | 4,571 |
| Jul 28, 2025 | 96.62 | 99.45 | 94.00 | 98.69 | 98.69 | 2.14% | 4,264 |
| Jul 25, 2025 | 97.99 | 99.80 | 94.19 | 96.62 | 96.62 | -1.40% | 4,342 |
| Jul 24, 2025 | 94.90 | 104.50 | 92.60 | 97.99 | 97.99 | 3.15% | 39,892 |
| Jul 23, 2025 | 95.00 | 95.00 | 92.21 | 95.00 | 95.00 | 0.52% | 7,001 |
| Jul 22, 2025 | 93.55 | 94.80 | 91.26 | 94.51 | 94.51 | 1.03% | 3,069 |
| Jul 21, 2025 | 95.00 | 95.00 | 92.00 | 93.55 | 93.55 | -0.56% | 2,757 |
| Jul 18, 2025 | 93.87 | 94.70 | 92.51 | 94.08 | 94.08 | 0.22% | 840 |
| Jul 17, 2025 | 93.00 | 94.00 | 91.00 | 93.87 | 93.87 | 1.03% | 1,934 |
| Jul 16, 2025 | 91.58 | 93.79 | 90.50 | 92.91 | 92.91 | -0.58% | 4,657 |
| Jul 15, 2025 | 90.25 | 94.50 | 90.25 | 93.45 | 93.45 | 1.63% | 3,430 |
| Jul 14, 2025 | 90.25 | 93.39 | 90.25 | 91.95 | 91.95 | -0.01% | 4,807 |
| Jul 11, 2025 | 92.05 | 94.80 | 90.70 | 91.96 | 91.96 | 0.05% | 8,851 |
| Jul 10, 2025 | 96.05 | 96.05 | 91.25 | 91.91 | 91.91 | -4.26% | 21,343 |
| Jul 9, 2025 | 99.70 | 99.70 | 95.25 | 96.00 | 96.00 | -0.22% | 20,591 |
| Jul 8, 2025 | 102.00 | 104.69 | 94.90 | 96.21 | 96.21 | -5.47% | 20,429 |
| Jul 7, 2025 | 106.85 | 106.85 | 101.70 | 101.78 | 101.78 | 0.80% | 2,702 |
| Jul 4, 2025 | 100.00 | 103.00 | 99.10 | 100.97 | 100.97 | 1.01% | 6,166 |
| Jul 3, 2025 | 98.06 | 106.99 | 98.06 | 99.96 | 99.96 | 1.94% | 28,047 |
| Jul 2, 2025 | 99.80 | 99.90 | 97.22 | 98.06 | 98.06 | -0.93% | 3,939 |
| Jul 1, 2025 | 98.00 | 100.79 | 96.12 | 98.98 | 98.98 | 1.37% | 10,795 |
| Jun 30, 2025 | 97.02 | 98.00 | 96.00 | 97.64 | 97.64 | 1.59% | 4,416 |
| Jun 27, 2025 | 96.15 | 99.50 | 96.00 | 96.11 | 96.11 | -1.32% | 4,604 |
| Jun 26, 2025 | 101.95 | 101.95 | 94.10 | 97.40 | 97.40 | -0.33% | 9,740 |
| Jun 25, 2025 | 96.00 | 98.45 | 96.00 | 97.72 | 97.72 | 1.18% | 3,268 |
| Jun 24, 2025 | 99.00 | 99.50 | 96.10 | 96.58 | 96.58 | -0.29% | 3,459 |