Shree Ganesh Remedies Limited (BOM:540737)
India · Delayed Price · Currency is INR 530.60
+42.25 (8.65%)
At close: May 8, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 548.40 | 548.40 | 512.00 | 530.60 | 530.60 | 8.65% | 9,396 |
| May 7, 2026 | 483.00 | 492.95 | 480.05 | 488.35 | 488.35 | 1.03% | 3,343 |
| May 6, 2026 | 490.00 | 492.85 | 480.25 | 483.35 | 483.35 | -0.14% | 1,395 |
| May 5, 2026 | 495.90 | 495.90 | 480.95 | 484.05 | 484.05 | -0.65% | 1,817 |
| May 4, 2026 | 482.15 | 501.00 | 482.15 | 487.20 | 487.20 | -5.33% | 5,634 |
| Apr 30, 2026 | 492.00 | 519.90 | 481.25 | 514.65 | 514.65 | 2.72% | 3,225 |
| Apr 29, 2026 | 510.75 | 517.70 | 495.20 | 501.00 | 501.00 | -1.91% | 1,548 |
| Apr 28, 2026 | 520.00 | 520.00 | 500.60 | 510.75 | 510.75 | -1.90% | 1,497 |
| Apr 27, 2026 | 519.00 | 528.00 | 516.20 | 520.65 | 520.65 | 0.36% | 1,213 |
| Apr 24, 2026 | 520.95 | 520.95 | 507.25 | 518.80 | 518.80 | -0.57% | 306 |
| Apr 23, 2026 | 517.90 | 535.00 | 515.00 | 521.75 | 521.75 | 1.21% | 2,180 |
| Apr 22, 2026 | 530.00 | 530.00 | 508.50 | 515.50 | 515.50 | 0.25% | 1,748 |
| Apr 21, 2026 | 530.00 | 533.00 | 505.50 | 514.20 | 514.20 | -3.33% | 4,190 |
| Apr 20, 2026 | 549.00 | 551.00 | 525.00 | 531.90 | 531.90 | -0.37% | 6,737 |
| Apr 17, 2026 | 505.00 | 540.00 | 473.75 | 533.90 | 533.90 | 5.26% | 6,751 |
| Apr 16, 2026 | 500.00 | 520.05 | 499.55 | 507.20 | 507.20 | 2.14% | 5,855 |
| Apr 15, 2026 | 473.50 | 500.00 | 473.50 | 496.55 | 496.55 | 5.00% | 4,246 |
| Apr 13, 2026 | 486.60 | 486.60 | 460.00 | 472.90 | 472.90 | -2.83% | 5,098 |
| Apr 10, 2026 | 474.30 | 489.20 | 473.60 | 486.65 | 486.65 | 2.60% | 3,287 |
| Apr 9, 2026 | 486.45 | 495.00 | 465.00 | 474.30 | 474.30 | -2.50% | 4,787 |
| Apr 8, 2026 | 481.10 | 514.00 | 469.65 | 486.45 | 486.45 | 3.58% | 6,543 |
| Apr 7, 2026 | 450.20 | 543.00 | 450.20 | 469.65 | 469.65 | -1.17% | 3,587 |
| Apr 6, 2026 | 475.00 | 478.75 | 449.00 | 475.20 | 475.20 | 0.48% | 2,548 |
| Apr 2, 2026 | 432.00 | 477.00 | 425.00 | 472.95 | 472.95 | 5.28% | 1,625 |
| Apr 1, 2026 | 430.00 | 449.80 | 430.00 | 449.25 | 449.25 | 6.95% | 2,955 |
| Mar 30, 2026 | 440.00 | 449.00 | 414.00 | 420.05 | 420.05 | -4.93% | 18,882 |
| Mar 27, 2026 | 463.10 | 483.55 | 440.00 | 441.85 | 441.85 | -5.26% | 14,263 |
| Mar 25, 2026 | 484.30 | 484.30 | 462.00 | 466.40 | 466.40 | -3.22% | 2,840 |
| Mar 24, 2026 | 467.65 | 495.00 | 455.00 | 481.90 | 481.90 | 3.98% | 3,955 |
| Mar 23, 2026 | 475.00 | 479.85 | 451.05 | 463.45 | 463.45 | -4.26% | 3,607 |
| Mar 20, 2026 | 495.95 | 495.95 | 480.00 | 484.05 | 484.05 | -1.03% | 2,024 |
| Mar 19, 2026 | 485.00 | 499.95 | 485.00 | 489.10 | 489.10 | -2.20% | 1,829 |
| Mar 18, 2026 | 502.95 | 502.95 | 487.30 | 500.10 | 500.10 | 3.13% | 854 |
| Mar 17, 2026 | 476.45 | 495.10 | 476.45 | 484.90 | 484.90 | 2.08% | 2,895 |
| Mar 16, 2026 | 488.15 | 499.00 | 465.00 | 475.00 | 475.00 | -4.92% | 5,205 |
| Mar 13, 2026 | 510.00 | 519.00 | 499.20 | 499.60 | 499.60 | -1.72% | 3,825 |
| Mar 12, 2026 | 522.00 | 586.00 | 482.50 | 508.35 | 508.35 | 3.28% | 4,973 |
| Mar 11, 2026 | 496.00 | 504.70 | 485.00 | 492.20 | 492.20 | -0.44% | 2,946 |
| Mar 10, 2026 | 490.00 | 501.00 | 490.00 | 494.40 | 494.40 | 0.22% | 1,350 |
| Mar 9, 2026 | 486.20 | 590.00 | 471.00 | 493.30 | 493.30 | -0.43% | 4,497 |
| Mar 6, 2026 | 504.90 | 504.90 | 491.00 | 495.45 | 495.45 | 0.76% | 3,287 |
| Mar 5, 2026 | 506.50 | 509.00 | 490.10 | 491.70 | 491.70 | -0.98% | 3,230 |
| Mar 4, 2026 | 497.00 | 520.00 | 490.05 | 496.55 | 496.55 | -0.95% | 3,220 |
| Mar 2, 2026 | 505.00 | 510.25 | 489.00 | 501.30 | 501.30 | -2.13% | 7,116 |
| Feb 27, 2026 | 519.00 | 521.00 | 506.50 | 512.20 | 512.20 | 0.80% | 4,477 |
| Feb 26, 2026 | 509.15 | 520.50 | 508.00 | 508.15 | 508.15 | -1.92% | 2,549 |
| Feb 25, 2026 | 518.75 | 522.00 | 513.00 | 518.10 | 518.10 | -0.13% | 4,750 |
| Feb 24, 2026 | 516.80 | 523.45 | 507.00 | 518.75 | 518.75 | 2.35% | 4,881 |
| Feb 23, 2026 | 515.00 | 525.00 | 506.00 | 506.85 | 506.85 | 0.71% | 5,882 |
| Feb 20, 2026 | 509.00 | 512.00 | 500.00 | 503.30 | 503.30 | -0.63% | 4,130 |