Shri Gang Industries & Allied Products Limited (BOM:523309)
India · Delayed Price · Currency is INR 49.65
-3.67 (-6.88%)
At close: Oct 1, 2026
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 54.00 | 54.00 | 49.00 | 49.65 | 49.65 | -6.88% | 32,072 |
| Sep 30, 2026 | 54.09 | 54.29 | 52.66 | 53.32 | 53.32 | -1.42% | 7,745 |
| Sep 29, 2026 | 54.44 | 54.50 | 52.15 | 54.09 | 54.09 | -0.46% | 6,087 |
| Sep 28, 2026 | 55.30 | 55.30 | 53.56 | 54.34 | 54.34 | -1.29% | 8,687 |
| Sep 25, 2026 | 54.00 | 55.30 | 53.55 | 55.05 | 55.05 | 2.13% | 8,863 |
| Sep 24, 2026 | 56.62 | 57.48 | 53.50 | 53.90 | 53.90 | -4.80% | 16,101 |
| Sep 23, 2026 | 58.49 | 58.49 | 56.26 | 56.62 | 56.62 | -0.82% | 3,903 |
| Sep 22, 2026 | 55.71 | 57.55 | 54.70 | 57.09 | 57.09 | 2.35% | 10,730 |
| Sep 21, 2026 | 53.45 | 56.00 | 53.45 | 55.78 | 55.78 | 4.05% | 5,639 |
| Sep 18, 2026 | 53.74 | 54.99 | 53.17 | 53.61 | 53.61 | 0.17% | 3,725 |
| Sep 17, 2026 | 53.16 | 53.95 | 53.00 | 53.52 | 53.52 | -0.59% | 12,926 |
| Sep 16, 2026 | 55.55 | 55.55 | 52.40 | 53.84 | 53.84 | -0.04% | 23,628 |
| Sep 15, 2026 | 56.94 | 56.94 | 53.53 | 53.86 | 53.86 | -1.82% | 10,163 |
| Sep 11, 2026 | 59.67 | 59.67 | 53.35 | 54.86 | 54.86 | -0.25% | 21,925 |
| Sep 10, 2026 | 57.50 | 57.99 | 54.40 | 55.00 | 55.00 | -3.49% | 28,438 |
| Sep 9, 2026 | 57.90 | 58.80 | 56.85 | 56.99 | 56.99 | 0.26% | 26,690 |
| Sep 8, 2026 | 59.02 | 59.70 | 56.56 | 56.84 | 56.84 | -1.76% | 32,656 |
| Sep 7, 2026 | 61.22 | 61.93 | 56.00 | 57.86 | 57.86 | -4.96% | 34,656 |
| Sep 4, 2026 | 61.77 | 61.77 | 59.00 | 60.88 | 60.88 | 1.99% | 10,124 |
| Sep 3, 2026 | 62.90 | 62.90 | 58.75 | 59.69 | 59.69 | -2.63% | 12,864 |
| Sep 2, 2026 | 59.94 | 63.10 | 59.93 | 61.30 | 61.30 | 3.25% | 17,810 |
| Sep 1, 2026 | 59.85 | 62.20 | 59.01 | 59.37 | 59.37 | -2.58% | 22,174 |
| Aug 31, 2026 | 62.62 | 62.78 | 60.70 | 60.94 | 60.94 | -1.15% | 29,650 |
| Aug 28, 2026 | 61.68 | 62.74 | 61.10 | 61.65 | 61.65 | -0.53% | 4,002 |
| Aug 27, 2026 | 63.00 | 63.00 | 61.92 | 61.98 | 61.98 | 0.02% | 4,873 |
| Aug 26, 2026 | 61.87 | 65.00 | 61.55 | 61.97 | 61.97 | 2.96% | 18,113 |
| Aug 25, 2026 | 61.80 | 62.10 | 59.80 | 60.19 | 60.19 | -1.89% | 17,623 |
| Aug 24, 2026 | 62.05 | 63.00 | 61.25 | 61.35 | 61.35 | 1.14% | 14,351 |
| Aug 21, 2026 | 63.87 | 67.55 | 60.10 | 60.66 | 60.66 | -5.03% | 179,052 |
| Aug 20, 2026 | 65.90 | 65.90 | 63.80 | 63.87 | 63.87 | -2.01% | 62,103 |
| Aug 19, 2026 | 64.60 | 67.00 | 64.60 | 65.18 | 65.18 | 0.94% | 18,702 |
| Aug 18, 2026 | 65.90 | 67.00 | 64.05 | 64.57 | 64.57 | -1.70% | 9,158 |
| Aug 17, 2026 | 62.55 | 66.00 | 62.55 | 65.69 | 65.69 | 2.62% | 5,263 |
| Aug 14, 2026 | 66.00 | 67.60 | 62.01 | 64.01 | 64.01 | -0.99% | 13,735 |
| Aug 13, 2026 | 63.03 | 66.00 | 62.86 | 64.65 | 64.65 | 2.88% | 9,804 |
| Aug 12, 2026 | 64.99 | 64.99 | 60.00 | 62.84 | 62.84 | -0.22% | 12,172 |
| Aug 11, 2026 | 65.40 | 65.40 | 61.15 | 62.98 | 62.98 | -1.41% | 5,046 |
| Aug 10, 2026 | 66.84 | 66.84 | 62.50 | 63.88 | 63.88 | -1.51% | 16,006 |
| Aug 7, 2026 | 66.50 | 66.50 | 63.11 | 64.86 | 64.86 | -4.38% | 36,190 |
| Aug 6, 2026 | 67.40 | 68.50 | 66.52 | 67.83 | 67.83 | 2.62% | 20,493 |
| Aug 5, 2026 | 65.39 | 67.55 | 65.39 | 66.10 | 66.10 | 2.99% | 16,587 |
| Aug 4, 2026 | 65.78 | 65.78 | 64.00 | 64.18 | 64.18 | -0.11% | 2,841 |
| Aug 3, 2026 | 63.25 | 65.34 | 63.25 | 64.25 | 64.25 | 0.61% | 4,515 |
| Jul 31, 2026 | 64.00 | 65.51 | 63.00 | 63.86 | 63.86 | -0.59% | 21,142 |
| Jul 30, 2026 | 67.00 | 67.79 | 64.00 | 64.24 | 64.24 | -3.18% | 8,683 |
| Jul 29, 2026 | 68.00 | 68.00 | 66.30 | 66.35 | 66.35 | -1.43% | 1,893 |
| Jul 28, 2026 | 68.90 | 69.50 | 66.10 | 67.31 | 67.31 | 0.07% | 26,614 |
| Jul 27, 2026 | 65.00 | 68.00 | 63.55 | 67.26 | 67.26 | 7.96% | 27,494 |
| Jul 24, 2026 | 62.51 | 63.74 | 61.05 | 62.30 | 62.30 | 0.50% | 12,629 |
| Jul 23, 2026 | 64.00 | 64.70 | 60.30 | 61.99 | 61.99 | -1.15% | 8,692 |