Shree Ganesh Elastoplast Limited (BOM:530797)
India · Delayed Price · Currency is INR 14.60
+0.69 (4.96%)
At close: Mar 6, 2026
Shree Ganesh Elastoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 4.98% | 28 |
| Feb 27, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.15% | 31 |
| Feb 26, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -4.96% | 1 |
| Feb 25, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 13 |
| Feb 20, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 28 |
| Feb 18, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 21 |
| Feb 16, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 4 |
| Feb 11, 2026 | 13.26 | 13.92 | 13.26 | 13.92 | 13.92 | 4.98% | 3,063 |
| Feb 9, 2026 | 13.95 | 13.95 | 13.26 | 13.26 | 13.26 | -4.95% | 109 |
| Feb 6, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.76% | 1 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 3 |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 9 |
| Feb 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 17 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 2 |
| Jan 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.70% | 1 |
| Jan 29, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -3.87% | 6 |
| Jan 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.02% | 80 |
| Jan 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -5.00% | 200 |
| Jan 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | 97 |
| Jan 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | 4 |
| Jan 5, 2026 | 16.57 | 17.00 | 16.57 | 17.00 | 17.00 | - | 447 |
| Jan 1, 2026 | 18.01 | 18.01 | 17.00 | 17.00 | 17.00 | -3.30% | 51 |
| Dec 31, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.01% | 13 |
| Dec 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 4.97% | 1 |
| Dec 19, 2025 | 17.10 | 17.97 | 17.09 | 17.09 | 17.09 | -4.95% | 5 |
| Dec 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 3.99% | 2 |
| Dec 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.98% | 1 |
| Dec 11, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 30 |
| Dec 10, 2025 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.00% | 10 |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 686 |
| Dec 1, 2025 | 16.81 | 17.20 | 16.00 | 16.00 | 16.00 | -2.44% | 492 |
| Nov 27, 2025 | 17.25 | 17.25 | 16.39 | 16.40 | 16.40 | -4.93% | 137 |
| Nov 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -4.85% | 147 |
| Nov 18, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - | 3 |
| Nov 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% | 50 |
| Nov 12, 2025 | 18.10 | 18.90 | 18.10 | 18.10 | 18.10 | 0.56% | 195 |
| Nov 11, 2025 | 19.63 | 19.63 | 18.00 | 18.00 | 18.00 | -3.74% | 36 |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 43 |
| Nov 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.05% | 7 |
| Nov 6, 2025 | 16.92 | 18.70 | 16.92 | 18.69 | 18.69 | 4.94% | 1,043 |
| Nov 4, 2025 | 18.70 | 18.70 | 17.81 | 17.81 | 17.81 | -4.96% | 4 |
| Nov 3, 2025 | 19.32 | 19.32 | 18.74 | 18.74 | 18.74 | -1.06% | 612 |
| Oct 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 4.76% | 1 |
| Oct 30, 2025 | 17.00 | 18.08 | 17.00 | 18.08 | 18.08 | 4.99% | 142 |
| Oct 29, 2025 | 17.22 | 17.22 | 16.20 | 17.22 | 17.22 | 5.00% | 112 |
| Oct 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 200 |
| Oct 16, 2025 | 16.40 | 16.73 | 16.40 | 16.40 | 16.40 | - | 43 |
| Oct 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 25 |
| Oct 9, 2025 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | - | 209 |
| Oct 8, 2025 | 17.01 | 17.01 | 16.40 | 16.40 | 16.40 | -3.59% | 256 |