Shree Ganesh Remedies Limited (BOM:540737)
India · Delayed Price · Currency is INR 650.90
-1.75 (-0.27%)
At close: Oct 22, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 648.00 | 666.00 | 638.90 | 650.90 | 650.90 | -0.27% | 1,966 |
| Oct 21, 2026 | 684.65 | 684.65 | 624.85 | 652.65 | 652.65 | -5.65% | 6,792 |
| Oct 19, 2026 | 687.55 | 698.45 | 679.50 | 691.75 | 691.75 | 0.65% | 119 |
| Oct 16, 2026 | 694.00 | 702.00 | 671.00 | 687.30 | 687.30 | 0.83% | 2,468 |
| Oct 15, 2026 | 663.00 | 685.00 | 660.00 | 681.65 | 681.65 | 2.11% | 3,026 |
| Oct 14, 2026 | 671.20 | 685.00 | 657.05 | 667.55 | 667.55 | -0.51% | 3,924 |
| Oct 13, 2026 | 676.40 | 678.95 | 653.65 | 670.95 | 670.95 | -1.58% | 1,955 |
| Oct 12, 2026 | 688.95 | 689.00 | 666.00 | 681.75 | 681.75 | 0.07% | 2,046 |
| Oct 9, 2026 | 707.45 | 715.20 | 672.20 | 681.25 | 681.25 | -3.56% | 8,158 |
| Oct 8, 2026 | 721.30 | 721.30 | 685.00 | 706.40 | 706.40 | -1.36% | 4,212 |
| Oct 7, 2026 | 712.75 | 722.50 | 707.00 | 716.15 | 716.15 | -0.15% | 916 |
| Oct 6, 2026 | 700.55 | 735.00 | 700.40 | 717.25 | 717.25 | 5.18% | 9,294 |
| Oct 5, 2026 | 707.90 | 707.90 | 666.05 | 681.90 | 681.90 | -1.63% | 2,600 |
| Oct 1, 2026 | 699.90 | 699.90 | 676.70 | 693.20 | 693.20 | 1.03% | 1,360 |
| Sep 30, 2026 | 683.95 | 706.00 | 664.75 | 686.15 | 686.15 | 2.76% | 3,821 |
| Sep 29, 2026 | 663.70 | 690.80 | 654.70 | 667.75 | 667.75 | -1.68% | 3,052 |
| Sep 28, 2026 | 694.90 | 694.90 | 654.70 | 679.15 | 679.15 | 1.01% | 2,666 |
| Sep 25, 2026 | 686.40 | 696.00 | 645.75 | 672.35 | 672.35 | -1.06% | 7,670 |
| Sep 24, 2026 | 731.45 | 739.40 | 661.15 | 679.55 | 679.55 | -7.49% | 4,360 |
| Sep 23, 2026 | 712.40 | 750.00 | 705.00 | 734.60 | 734.60 | 4.38% | 1,840 |
| Sep 22, 2026 | 740.80 | 740.80 | 678.50 | 703.80 | 703.80 | -2.17% | 5,160 |
| Sep 21, 2026 | 711.00 | 740.00 | 701.00 | 719.40 | 719.40 | 3.04% | 12,861 |
| Sep 18, 2026 | 695.00 | 715.90 | 680.25 | 698.20 | 698.20 | 3.06% | 5,067 |
| Sep 17, 2026 | 656.75 | 681.40 | 647.95 | 677.45 | 677.45 | 3.03% | 1,354 |
| Sep 16, 2026 | 657.50 | 664.00 | 635.10 | 657.55 | 657.55 | 0.40% | 3,770 |
| Sep 15, 2026 | 656.05 | 692.40 | 649.05 | 654.95 | 654.95 | -0.77% | 3,701 |
| Sep 11, 2026 | 627.20 | 663.30 | 621.45 | 660.00 | 660.00 | 4.85% | 5,078 |
| Sep 10, 2026 | 679.00 | 679.00 | 618.00 | 629.45 | 629.45 | -5.44% | 4,250 |
| Sep 9, 2026 | 701.55 | 709.90 | 655.00 | 665.65 | 665.65 | -4.65% | 6,725 |
| Sep 8, 2026 | 705.00 | 716.95 | 688.10 | 698.10 | 698.10 | -2.08% | 3,175 |
| Sep 7, 2026 | 726.80 | 726.80 | 698.50 | 712.95 | 712.95 | 0.88% | 3,995 |
| Sep 4, 2026 | 686.50 | 712.40 | 680.50 | 706.75 | 706.75 | 2.95% | 7,868 |
| Sep 3, 2026 | 688.00 | 697.40 | 680.00 | 686.50 | 686.50 | 0.37% | 1,878 |
| Sep 2, 2026 | 679.90 | 694.50 | 663.80 | 683.95 | 683.95 | -0.05% | 3,224 |
| Sep 1, 2026 | 618.00 | 700.00 | 618.00 | 684.30 | 684.30 | 13.01% | 17,917 |
| Aug 31, 2026 | 642.00 | 654.00 | 561.65 | 605.50 | 605.50 | 11.10% | 39,229 |
| Aug 28, 2026 | 524.95 | 549.40 | 524.00 | 545.00 | 545.00 | 5.07% | 3,699 |
| Aug 27, 2026 | 520.00 | 528.10 | 510.00 | 518.70 | 518.70 | 0.27% | 2,883 |
| Aug 26, 2026 | 515.50 | 524.50 | 500.30 | 517.30 | 517.30 | 2.19% | 2,067 |
| Aug 25, 2026 | 526.15 | 526.20 | 490.25 | 506.20 | 506.20 | -2.42% | 2,066 |
| Aug 24, 2026 | 509.00 | 520.00 | 507.40 | 518.75 | 518.75 | 2.44% | 1,417 |
| Aug 21, 2026 | 501.65 | 514.75 | 493.00 | 506.40 | 506.40 | 0.95% | 6,567 |
| Aug 20, 2026 | 522.60 | 522.60 | 501.05 | 501.65 | 501.65 | -4.02% | 6,676 |
| Aug 19, 2026 | 526.25 | 528.95 | 512.00 | 522.65 | 522.65 | -0.68% | 3,732 |
| Aug 18, 2026 | 533.10 | 541.70 | 521.00 | 526.25 | 526.25 | -1.29% | 2,825 |
| Aug 17, 2026 | 501.00 | 557.95 | 493.30 | 533.15 | 533.15 | 8.72% | 24,641 |
| Aug 14, 2026 | 530.55 | 530.55 | 476.75 | 490.40 | 490.40 | -8.02% | 41,594 |
| Aug 13, 2026 | 538.05 | 564.60 | 501.50 | 533.15 | 533.15 | -12.61% | 129,378 |
| Aug 12, 2026 | 618.10 | 625.00 | 581.10 | 610.05 | 610.05 | -1.79% | 21,630 |
| Aug 11, 2026 | 649.95 | 649.95 | 602.05 | 621.15 | 621.15 | 2.42% | 20,343 |