Shree Ganesh Remedies Limited (BOM:540737)
India · Delayed Price · Currency is INR 506.40
+4.75 (0.95%)
At close: Aug 21, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 626.00 | 626.00 | 605.00 | 606.45 | 606.45 | -2.08% | 5,366 |
| Aug 7, 2026 | 661.00 | 661.00 | 599.00 | 619.35 | 619.35 | -5.13% | 31,122 |
| Aug 6, 2026 | 653.00 | 661.00 | 640.00 | 652.85 | 652.85 | 1.06% | 6,069 |
| Aug 5, 2026 | 620.00 | 662.00 | 600.00 | 646.00 | 646.00 | 3.78% | 6,276 |
| Aug 4, 2026 | 645.80 | 660.00 | 618.00 | 622.45 | 622.45 | -3.62% | 7,827 |
| Aug 3, 2026 | 635.00 | 649.00 | 635.00 | 645.80 | 645.80 | 2.22% | 1,806 |
| Jul 31, 2026 | 659.70 | 684.00 | 600.00 | 631.75 | 631.75 | -3.43% | 18,670 |
| Jul 30, 2026 | 611.05 | 660.00 | 611.05 | 654.20 | 654.20 | 6.91% | 4,015 |
| Jul 29, 2026 | 633.00 | 640.05 | 600.00 | 611.90 | 611.90 | -1.54% | 6,730 |
| Jul 28, 2026 | 633.05 | 638.95 | 616.05 | 621.45 | 621.45 | -2.96% | 5,879 |
| Jul 27, 2026 | 646.00 | 659.70 | 621.70 | 640.40 | 640.40 | -0.40% | 2,347 |
| Jul 24, 2026 | 656.95 | 657.00 | 634.00 | 643.00 | 643.00 | -2.59% | 1,931 |
| Jul 23, 2026 | 669.75 | 669.75 | 645.10 | 660.10 | 660.10 | 0.32% | 2,273 |
| Jul 22, 2026 | 630.00 | 686.00 | 610.00 | 658.00 | 658.00 | 3.49% | 11,018 |
| Jul 21, 2026 | 651.95 | 651.95 | 616.90 | 635.80 | 635.80 | -1.35% | 3,807 |
| Jul 20, 2026 | 652.90 | 652.90 | 624.95 | 644.50 | 644.50 | -0.57% | 1,907 |
| Jul 17, 2026 | 655.05 | 659.65 | 640.00 | 648.20 | 648.20 | -0.39% | 2,163 |
| Jul 16, 2026 | 666.00 | 676.00 | 645.00 | 650.75 | 650.75 | -2.74% | 4,922 |
| Jul 15, 2026 | 669.00 | 674.95 | 662.05 | 669.05 | 669.05 | -0.77% | 2,293 |
| Jul 14, 2026 | 684.00 | 684.00 | 664.20 | 674.25 | 674.25 | 0.12% | 2,608 |
| Jul 13, 2026 | 690.00 | 700.00 | 658.50 | 673.45 | 673.45 | -2.52% | 5,846 |
| Jul 10, 2026 | 690.00 | 713.90 | 670.00 | 690.85 | 690.85 | 2.00% | 3,405 |
| Jul 9, 2026 | 692.95 | 698.00 | 670.00 | 677.30 | 677.30 | -2.03% | 2,963 |
| Jul 8, 2026 | 648.50 | 715.00 | 646.00 | 691.30 | 691.30 | 5.87% | 12,353 |
| Jul 7, 2026 | 655.80 | 673.95 | 648.10 | 652.95 | 652.95 | -0.43% | 3,674 |
| Jul 6, 2026 | 679.00 | 679.00 | 640.05 | 655.75 | 655.75 | -2.69% | 6,639 |
| Jul 3, 2026 | 644.25 | 681.00 | 641.20 | 673.90 | 673.90 | 4.90% | 13,891 |
| Jul 2, 2026 | 645.05 | 703.30 | 633.20 | 642.40 | 642.40 | -4.38% | 24,502 |
| Jul 1, 2026 | 639.30 | 680.00 | 635.50 | 671.85 | 671.85 | 5.76% | 7,620 |
| Jun 30, 2026 | 640.00 | 658.00 | 628.50 | 635.25 | 635.25 | -5.73% | 24,870 |
| Jun 29, 2026 | 714.80 | 715.00 | 612.80 | 673.85 | 673.85 | -5.03% | 23,466 |
| Jun 25, 2026 | 729.00 | 729.00 | 703.00 | 709.55 | 709.55 | 0.93% | 5,355 |
| Jun 24, 2026 | 690.00 | 759.00 | 655.00 | 703.00 | 703.00 | 2.63% | 25,433 |
| Jun 23, 2026 | 671.25 | 695.00 | 670.00 | 685.00 | 685.00 | 2.44% | 26,322 |
| Jun 22, 2026 | 700.00 | 705.00 | 663.00 | 668.70 | 668.70 | -4.88% | 19,448 |
| Jun 19, 2026 | 636.00 | 704.80 | 614.95 | 703.00 | 703.00 | 19.69% | 114,021 |
| Jun 18, 2026 | 567.80 | 595.00 | 560.70 | 587.35 | 587.35 | 4.94% | 5,592 |
| Jun 17, 2026 | 578.95 | 585.00 | 555.00 | 559.70 | 559.70 | -0.33% | 4,141 |
| Jun 16, 2026 | 573.05 | 581.75 | 554.00 | 561.55 | 561.55 | -1.28% | 5,785 |
| Jun 15, 2026 | 600.45 | 628.00 | 565.10 | 568.85 | 568.85 | -5.26% | 19,359 |
| Jun 12, 2026 | 599.90 | 620.05 | 585.05 | 600.45 | 600.45 | 1.30% | 6,579 |