Shree Ganesh Elastoplast Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.16	19.16	19.05	19.16	19.16	-0.47%	101
Jul 3, 2026	19.95	19.95	19.25	19.25	19.25	1.32%	22
Jul 1, 2026	18.05	19.00	18.05	19.00	19.00	-	28
Jun 30, 2026	19.00	19.00	19.00	19.00	19.00	4.97%	1,003
Jun 29, 2026	18.10	18.10	18.10	18.10	18.10	-4.99%	18,000
Jun 25, 2026	19.05	19.05	18.10	19.05	19.05	-	8,012
Jun 24, 2026	19.05	19.05	19.05	19.05	19.05	-	4
Jun 23, 2026	19.05	19.05	19.05	19.05	19.05	4.16%	1
Jun 22, 2026	17.00	18.29	17.00	18.29	18.29	4.99%	51
Jun 19, 2026	17.42	17.42	17.42	17.42	17.42	-	2
Jun 18, 2026	17.42	17.42	17.42	17.42	17.42	-	525
Jun 17, 2026	17.42	17.42	17.42	17.42	17.42	0.11%	28
Jun 11, 2026	17.40	17.40	17.40	17.40	17.40	-3.44%	1
Jun 4, 2026	18.01	18.02	18.01	18.02	18.02	-4.91%	5
Jun 1, 2026	18.95	18.95	18.95	18.95	18.95	-	1
May 25, 2026	18.95	18.95	18.95	18.95	18.95	-	1
May 15, 2026	18.91	18.95	18.91	18.95	18.95	0.21%	3
May 11, 2026	18.91	18.91	18.91	18.91	18.91	-0.47%	20
May 4, 2026	20.00	20.00	19.00	19.00	19.00	-2.56%	51
Apr 30, 2026	19.36	19.99	19.36	19.50	19.50	0.72%	1,359
Apr 29, 2026	19.36	19.36	19.36	19.36	19.36	4.99%	100
Apr 28, 2026	18.44	18.44	18.44	18.44	18.44	4.95%	130
Apr 27, 2026	17.57	17.57	17.57	17.57	17.57	4.96%	33
Apr 24, 2026	16.74	16.74	16.74	16.74	16.74	4.95%	49
Apr 23, 2026	15.95	15.95	15.95	15.95	15.95	4.93%	32
Apr 22, 2026	15.88	15.88	15.20	15.20	15.20	-4.70%	120
Apr 20, 2026	15.95	15.95	15.95	15.95	15.95	0.06%	1
Apr 17, 2026	15.90	15.94	15.90	15.94	15.94	0.25%	2
Apr 13, 2026	15.90	15.90	15.90	15.90	15.90	-	10
Apr 9, 2026	15.90	15.90	15.90	15.90	15.90	0.19%	50
Apr 8, 2026	15.87	15.87	15.87	15.87	15.87	-0.06%	90
Apr 7, 2026	15.88	15.88	15.88	15.88	15.88	4.34%	101
Mar 25, 2026	15.22	15.22	15.22	15.22	15.22	4.97%	7,241
Mar 23, 2026	14.50	14.50	14.50	14.50	14.50	5.00%	7,191
Mar 20, 2026	13.81	13.81	13.81	13.81	13.81	-	10
Mar 18, 2026	13.81	13.81	13.81	13.81	13.81	-	31
Mar 17, 2026	13.81	13.81	13.81	13.81	13.81	-4.96%	1
Mar 13, 2026	14.53	14.53	14.53	14.53	14.53	-4.97%	1,500
Mar 12, 2026	15.29	15.29	15.29	15.29	15.29	-4.97%	2
Mar 11, 2026	16.09	16.09	16.09	16.09	16.09	-	690
Mar 10, 2026	16.09	16.09	16.09	16.09	16.09	4.96%	4,778
Mar 9, 2026	15.33	15.33	15.33	15.33	15.33	5.00%	141
Mar 6, 2026	13.91	14.60	13.91	14.60	14.60	4.96%	502
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