Shree Ganesh Remedies Limited (BOM:540737)
India · Delayed Price · Currency is INR 421.15
+18.10 (4.49%)
At close: Jan 22, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 421.00 | 430.00 | 409.95 | 423.05 | 423.05 | 0.45% | 2,844 |
| Jan 22, 2026 | 410.05 | 430.00 | 410.05 | 421.15 | 421.15 | 4.49% | 1,636 |
| Jan 21, 2026 | 401.00 | 440.00 | 399.95 | 403.05 | 403.05 | -1.67% | 8,649 |
| Jan 20, 2026 | 428.00 | 434.90 | 400.00 | 409.90 | 409.90 | -3.25% | 5,884 |
| Jan 19, 2026 | 439.00 | 439.00 | 422.50 | 423.65 | 423.65 | -2.69% | 3,821 |
| Jan 16, 2026 | 435.00 | 448.00 | 430.00 | 435.35 | 435.35 | 0.08% | 1,112 |
| Jan 14, 2026 | 428.00 | 441.75 | 428.00 | 435.00 | 435.00 | 1.37% | 2,120 |
| Jan 13, 2026 | 451.00 | 451.00 | 425.55 | 429.10 | 429.10 | -2.65% | 1,919 |
| Jan 12, 2026 | 445.00 | 445.00 | 431.10 | 440.80 | 440.80 | -0.65% | 1,471 |
| Jan 9, 2026 | 450.00 | 450.00 | 440.00 | 443.70 | 443.70 | -0.93% | 1,513 |
| Jan 8, 2026 | 457.95 | 460.00 | 422.60 | 447.85 | 447.85 | -1.72% | 5,701 |
| Jan 7, 2026 | 447.90 | 459.20 | 442.20 | 455.70 | 455.70 | 1.74% | 5,666 |
| Jan 6, 2026 | 462.00 | 472.00 | 442.00 | 447.90 | 447.90 | -3.04% | 7,085 |
| Jan 5, 2026 | 449.00 | 465.20 | 449.00 | 461.95 | 461.95 | 1.68% | 1,801 |
| Jan 2, 2026 | 446.00 | 481.35 | 441.00 | 454.30 | 454.30 | 2.07% | 7,848 |
| Jan 1, 2026 | 461.40 | 472.50 | 440.00 | 445.10 | 445.10 | -3.91% | 5,319 |
| Dec 31, 2025 | 468.00 | 469.90 | 456.35 | 463.20 | 463.20 | 2.05% | 4,803 |
| Dec 30, 2025 | 430.00 | 464.00 | 430.00 | 453.90 | 453.90 | 5.56% | 4,973 |
| Dec 29, 2025 | 437.00 | 439.85 | 425.00 | 430.00 | 430.00 | -1.80% | 4,587 |
| Dec 26, 2025 | 440.00 | 445.60 | 430.30 | 437.90 | 437.90 | 2.67% | 3,595 |
| Dec 24, 2025 | 434.80 | 442.00 | 423.00 | 426.50 | 426.50 | -0.16% | 1,797 |
| Dec 23, 2025 | 438.90 | 438.90 | 420.00 | 427.20 | 427.20 | -0.42% | 3,599 |
| Dec 22, 2025 | 432.80 | 442.00 | 418.00 | 429.00 | 429.00 | -1.53% | 9,886 |
| Dec 19, 2025 | 450.00 | 450.00 | 434.00 | 435.65 | 435.65 | 0.50% | 3,192 |
| Dec 18, 2025 | 456.95 | 459.60 | 433.00 | 433.50 | 433.50 | -5.13% | 7,102 |
| Dec 17, 2025 | 448.40 | 465.10 | 448.40 | 456.95 | 456.95 | 1.91% | 1,151 |
| Dec 16, 2025 | 455.00 | 464.20 | 437.10 | 448.40 | 448.40 | -1.58% | 2,719 |
| Dec 15, 2025 | 455.00 | 458.10 | 447.05 | 455.60 | 455.60 | 1.79% | 3,348 |
| Dec 12, 2025 | 437.15 | 453.00 | 437.15 | 447.60 | 447.60 | 1.95% | 1,870 |
| Dec 11, 2025 | 425.00 | 453.00 | 425.00 | 439.05 | 439.05 | 2.14% | 2,882 |
| Dec 10, 2025 | 429.00 | 455.20 | 427.00 | 429.85 | 429.85 | -0.01% | 4,574 |
| Dec 9, 2025 | 420.20 | 444.00 | 420.20 | 429.90 | 429.90 | 0.43% | 9,513 |
| Dec 8, 2025 | 445.00 | 455.00 | 418.60 | 428.05 | 428.05 | -3.82% | 8,732 |
| Dec 5, 2025 | 450.75 | 455.00 | 435.00 | 445.05 | 445.05 | -2.15% | 4,537 |
| Dec 4, 2025 | 451.00 | 466.95 | 423.00 | 454.85 | 454.85 | -0.23% | 10,624 |
| Dec 3, 2025 | 458.05 | 471.10 | 448.00 | 455.90 | 455.90 | -2.26% | 5,648 |
| Dec 2, 2025 | 464.95 | 470.05 | 458.00 | 466.45 | 466.45 | 1.45% | 2,145 |
| Dec 1, 2025 | 467.45 | 480.20 | 455.75 | 459.80 | 459.80 | -1.64% | 8,944 |
| Nov 28, 2025 | 479.00 | 479.00 | 466.00 | 467.45 | 467.45 | -2.23% | 4,791 |
| Nov 27, 2025 | 468.90 | 480.00 | 467.70 | 478.10 | 478.10 | 1.91% | 5,352 |
| Nov 26, 2025 | 459.00 | 474.00 | 459.00 | 469.15 | 469.15 | 1.89% | 2,003 |
| Nov 25, 2025 | 460.80 | 465.00 | 442.10 | 460.45 | 460.45 | -0.07% | 7,274 |
| Nov 24, 2025 | 480.00 | 480.00 | 458.00 | 460.75 | 460.75 | -2.54% | 3,509 |
| Nov 21, 2025 | 458.00 | 490.00 | 451.00 | 472.75 | 472.75 | 3.22% | 3,531 |
| Nov 20, 2025 | 462.00 | 475.00 | 455.00 | 458.00 | 458.00 | -1.58% | 2,782 |
| Nov 19, 2025 | 473.85 | 479.55 | 465.10 | 465.35 | 465.35 | -1.78% | 3,194 |
| Nov 18, 2025 | 483.05 | 483.05 | 473.00 | 473.80 | 473.80 | -1.91% | 2,294 |
| Nov 17, 2025 | 474.65 | 488.10 | 474.65 | 483.05 | 483.05 | 2.07% | 4,783 |
| Nov 14, 2025 | 455.00 | 475.00 | 455.00 | 473.25 | 473.25 | 3.50% | 3,598 |
| Nov 13, 2025 | 456.00 | 490.00 | 455.00 | 457.25 | 457.25 | -0.83% | 4,986 |