Shri Gang Industries & Allied Products Limited (BOM:523309)
India · Delayed Price · Currency is INR 63.86
-0.38 (-0.59%)
At close: Jul 31, 2026
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 63.91 | 65.34 | 62.50 | 62.71 | 62.71 | -1.48% | 18,513 |
| Jul 21, 2026 | 65.39 | 65.70 | 63.00 | 63.65 | 63.65 | -0.17% | 11,997 |
| Jul 20, 2026 | 64.06 | 65.41 | 63.60 | 63.76 | 63.76 | 0.22% | 3,933 |
| Jul 17, 2026 | 67.19 | 67.19 | 62.11 | 63.62 | 63.62 | -5.31% | 27,578 |
| Jul 16, 2026 | 67.71 | 69.50 | 66.55 | 67.19 | 67.19 | -1.26% | 7,213 |
| Jul 15, 2026 | 68.10 | 68.88 | 67.01 | 68.05 | 68.05 | 0.09% | 2,491 |
| Jul 14, 2026 | 72.80 | 72.80 | 67.72 | 67.99 | 67.99 | -1.05% | 8,929 |
| Jul 13, 2026 | 67.97 | 69.48 | 67.97 | 68.71 | 68.71 | 3.03% | 20,736 |
| Jul 10, 2026 | 66.51 | 67.95 | 65.30 | 66.69 | 66.69 | 0.29% | 27,922 |
| Jul 9, 2026 | 66.50 | 67.00 | 66.30 | 66.50 | 66.50 | 0.77% | 18,060 |
| Jul 8, 2026 | 67.96 | 67.99 | 65.61 | 65.99 | 65.99 | -1.17% | 6,964 |
| Jul 7, 2026 | 68.70 | 68.80 | 66.57 | 66.77 | 66.77 | -1.11% | 4,931 |
| Jul 6, 2026 | 67.35 | 69.46 | 66.25 | 67.52 | 67.52 | 0.01% | 4,217 |
| Jul 3, 2026 | 67.02 | 69.50 | 67.02 | 67.51 | 67.51 | -0.78% | 5,747 |
| Jul 2, 2026 | 68.74 | 69.45 | 66.20 | 68.04 | 68.04 | -1.02% | 5,099 |
| Jul 1, 2026 | 70.01 | 71.80 | 68.31 | 68.74 | 68.74 | 0.64% | 6,387 |
| Jun 30, 2026 | 69.02 | 70.00 | 65.99 | 68.30 | 68.30 | -1.80% | 10,149 |
| Jun 29, 2026 | 68.45 | 71.00 | 68.45 | 69.55 | 69.55 | 2.31% | 4,006 |
| Jun 25, 2026 | 72.16 | 72.16 | 66.55 | 67.98 | 67.98 | -5.78% | 12,509 |
| Jun 24, 2026 | 72.26 | 72.85 | 71.15 | 72.15 | 72.15 | -2.96% | 3,963 |
| Jun 23, 2026 | 75.02 | 75.02 | 72.50 | 74.35 | 74.35 | -1.00% | 13,332 |
| Jun 22, 2026 | 75.49 | 76.20 | 74.52 | 75.10 | 75.10 | 0.78% | 7,988 |
| Jun 19, 2026 | 74.00 | 76.50 | 70.65 | 74.52 | 74.52 | 2.17% | 20,356 |
| Jun 18, 2026 | 69.54 | 75.00 | 67.13 | 72.94 | 72.94 | 8.83% | 21,745 |
| Jun 17, 2026 | 65.48 | 67.10 | 65.48 | 67.02 | 67.02 | 2.35% | 7,471 |
| Jun 16, 2026 | 65.49 | 65.80 | 64.11 | 65.48 | 65.48 | 1.96% | 2,823 |
| Jun 15, 2026 | 66.89 | 66.89 | 63.36 | 64.22 | 64.22 | 1.89% | 30,551 |
| Jun 12, 2026 | 63.15 | 64.44 | 62.57 | 63.03 | 63.03 | -0.17% | 15,142 |
| Jun 11, 2026 | 64.27 | 65.00 | 62.61 | 63.14 | 63.14 | -1.76% | 5,903 |
| Jun 10, 2026 | 64.80 | 65.90 | 63.20 | 64.27 | 64.27 | -0.82% | 6,467 |
| Jun 9, 2026 | 64.62 | 66.34 | 63.90 | 64.80 | 64.80 | 0.33% | 9,653 |
| Jun 8, 2026 | 64.82 | 66.43 | 63.21 | 64.59 | 64.59 | -0.35% | 25,577 |
| Jun 5, 2026 | 65.11 | 69.00 | 64.00 | 64.82 | 64.82 | -0.25% | 16,820 |
| Jun 4, 2026 | 70.47 | 70.47 | 64.70 | 64.98 | 64.98 | -4.57% | 57,793 |
| Jun 3, 2026 | 70.94 | 70.94 | 66.56 | 68.09 | 68.09 | 0.04% | 7,753 |
| Jun 2, 2026 | 70.00 | 73.79 | 66.35 | 68.06 | 68.06 | -3.49% | 16,937 |
| Jun 1, 2026 | 74.67 | 74.67 | 68.80 | 70.52 | 70.52 | -4.63% | 6,020 |
| May 29, 2026 | 75.00 | 78.00 | 72.10 | 73.94 | 73.94 | 3.17% | 9,794 |
| May 27, 2026 | 70.00 | 71.91 | 70.00 | 71.67 | 71.67 | 0.93% | 4,740 |
| May 26, 2026 | 74.11 | 74.99 | 70.25 | 71.01 | 71.01 | -4.04% | 7,600 |
| May 25, 2026 | 73.00 | 74.55 | 73.00 | 74.00 | 74.00 | 1.43% | 1,550 |
| May 22, 2026 | 73.99 | 73.99 | 72.01 | 72.96 | 72.96 | 0.57% | 4,306 |
| May 21, 2026 | 74.00 | 74.20 | 72.50 | 72.55 | 72.55 | -0.30% | 8,646 |