Shri Gang Industries & Allied Products Limited (BOM:523309)
India · Delayed Price · Currency is INR 84.87
-1.42 (-1.65%)
At close: Mar 27, 2026
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 85.05 | 86.51 | 82.60 | 84.87 | 84.87 | -1.65% | 19,067 |
| Mar 25, 2026 | 89.94 | 92.00 | 85.55 | 86.29 | 86.29 | -2.43% | 41,055 |
| Mar 24, 2026 | 94.40 | 97.00 | 86.00 | 88.44 | 88.44 | 1.24% | 46,851 |
| Mar 23, 2026 | 88.00 | 91.18 | 85.00 | 87.36 | 87.36 | -2.89% | 27,834 |
| Mar 20, 2026 | 94.90 | 94.90 | 87.51 | 89.96 | 89.96 | 2.16% | 51,505 |
| Mar 19, 2026 | 87.00 | 93.50 | 83.99 | 88.06 | 88.06 | -0.82% | 86,991 |
| Mar 18, 2026 | 81.50 | 89.94 | 79.20 | 88.79 | 88.79 | 12.55% | 150,123 |
| Mar 17, 2026 | 82.99 | 83.99 | 77.40 | 78.89 | 78.89 | -2.54% | 44,251 |
| Mar 16, 2026 | 79.95 | 87.75 | 79.61 | 80.95 | 80.95 | 1.45% | 70,265 |
| Mar 13, 2026 | 78.60 | 93.49 | 78.60 | 79.79 | 79.79 | 2.32% | 93,555 |
| Mar 12, 2026 | 80.60 | 80.60 | 77.50 | 77.98 | 77.98 | -4.14% | 15,749 |
| Mar 11, 2026 | 81.78 | 84.00 | 80.50 | 81.35 | 81.35 | -1.55% | 12,943 |
| Mar 10, 2026 | 83.21 | 84.00 | 81.60 | 82.63 | 82.63 | -0.45% | 9,490 |
| Mar 9, 2026 | 89.00 | 89.00 | 80.10 | 83.00 | 83.00 | -0.72% | 14,065 |
| Mar 6, 2026 | 84.97 | 84.97 | 82.20 | 83.60 | 83.60 | -1.61% | 707 |
| Mar 5, 2026 | 85.31 | 85.31 | 83.86 | 84.97 | 84.97 | -3.50% | 13,181 |
| Mar 4, 2026 | 83.62 | 89.00 | 82.00 | 88.05 | 88.05 | 5.30% | 16,081 |
| Mar 2, 2026 | 84.00 | 85.97 | 82.50 | 83.62 | 83.62 | -4.71% | 11,124 |
| Feb 27, 2026 | 89.93 | 89.93 | 86.26 | 87.75 | 87.75 | 1.32% | 9,819 |
| Feb 26, 2026 | 86.00 | 89.00 | 86.00 | 86.61 | 86.61 | -0.79% | 10,714 |
| Feb 25, 2026 | 86.06 | 90.00 | 85.30 | 87.30 | 87.30 | -0.58% | 17,655 |
| Feb 24, 2026 | 87.40 | 89.99 | 84.80 | 87.81 | 87.81 | 0.02% | 11,571 |
| Feb 23, 2026 | 93.90 | 93.90 | 87.00 | 87.79 | 87.79 | -0.95% | 18,904 |
| Feb 20, 2026 | 89.60 | 95.90 | 85.80 | 88.63 | 88.63 | -1.03% | 49,654 |
| Feb 19, 2026 | 80.00 | 95.95 | 80.00 | 89.55 | 89.55 | 11.99% | 138,216 |
| Feb 18, 2026 | 84.00 | 85.00 | 76.75 | 79.96 | 79.96 | -4.46% | 27,736 |
| Feb 17, 2026 | 90.00 | 93.95 | 82.07 | 83.69 | 83.69 | 4.01% | 136,155 |
| Feb 16, 2026 | 80.45 | 80.46 | 80.45 | 80.46 | 80.46 | 20.00% | 24,823 |
| Feb 13, 2026 | 66.00 | 67.06 | 65.16 | 67.05 | 67.05 | -1.09% | 552 |
| Feb 12, 2026 | 66.50 | 67.90 | 66.21 | 67.79 | 67.79 | 0.43% | 2,272 |
| Feb 11, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 0.10% | 1,021 |
| Feb 10, 2026 | 69.00 | 69.78 | 67.10 | 67.43 | 67.43 | -0.33% | 3,961 |
| Feb 9, 2026 | 66.12 | 69.86 | 66.12 | 67.65 | 67.65 | -0.69% | 2,468 |
| Feb 6, 2026 | 67.95 | 68.21 | 66.70 | 68.12 | 68.12 | 0.04% | 899 |
| Feb 5, 2026 | 70.00 | 70.00 | 65.00 | 68.09 | 68.09 | -1.22% | 8,005 |
| Feb 4, 2026 | 67.50 | 71.55 | 67.50 | 68.93 | 68.93 | 4.28% | 11,190 |
| Feb 3, 2026 | 67.51 | 70.00 | 65.00 | 66.10 | 66.10 | -2.07% | 5,153 |
| Feb 2, 2026 | 66.71 | 69.78 | 65.00 | 67.50 | 67.50 | 0.69% | 7,406 |
| Feb 1, 2026 | 67.06 | 68.00 | 67.00 | 67.04 | 67.04 | 0.06% | 382 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.80 | 67.00 | 67.00 | 0.18% | 1,027 |
| Jan 29, 2026 | 67.50 | 69.95 | 65.20 | 66.88 | 66.88 | -4.63% | 3,924 |
| Jan 28, 2026 | 71.99 | 71.99 | 68.00 | 70.13 | 70.13 | 3.16% | 2,124 |
| Jan 27, 2026 | 75.90 | 75.90 | 66.15 | 67.98 | 67.98 | 2.95% | 7,937 |
| Jan 23, 2026 | 69.00 | 69.40 | 66.00 | 66.03 | 66.03 | -3.46% | 2,411 |
| 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 |