Shree Ganesh Remedies Limited (BOM:540737)
India · Delayed Price · Currency is INR 693.20
+7.05 (1.03%)
At close: Oct 1, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |