Shree Ganesh Elastoplast Limited (BOM:530797)
India · Delayed Price · Currency is INR 19.00
+0.40 (2.15%)
At close: Sep 15, 2026
Shree Ganesh Elastoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | 20 |
| Sep 11, 2026 | 17.20 | 18.60 | 17.20 | 18.60 | 18.60 | 4.79% | 2,001 |
| Sep 10, 2026 | 17.00 | 17.76 | 17.00 | 17.75 | 17.75 | 4.91% | 1,600 |
| Sep 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% | 25 |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Sep 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 206 |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 4 |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 26 |
| Aug 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 159 |
| Aug 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |
| Aug 12, 2026 | 16.44 | 17.00 | 16.44 | 17.00 | 17.00 | -1.73% | 73 |
| Aug 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.00% | 3 |
| Aug 7, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - | 28 |
| Aug 3, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.49% | 1 |
| Jul 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% | 25 |
| Jul 24, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - | 5 |
| Jul 23, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - | 106 |
| Jul 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -4.96% | 10 |
| 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 |