Shree Ganesh Elastoplast Limited (BOM:530797)
India · Delayed Price · Currency is INR 19.05
+0.76 (4.16%)
At close: Jun 23, 2026
Shree Ganesh Elastoplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |