Shreeji Global FMCG Limited (NSE:SHETHJI)
India · Delayed Price · Currency is INR 213.30
+8.20 (4.00%)
At close: Sep 8, 2026
Shreeji Global FMCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 208.50 | 216.95 | 208.50 | 213.30 | 213.30 | 4.00% | 42,000 |
| Sep 7, 2026 | 197.60 | 208.50 | 197.10 | 205.10 | 205.10 | 4.67% | 56,000 |
| Sep 4, 2026 | 190.60 | 208.95 | 190.60 | 195.95 | 195.95 | 3.00% | 72,000 |
| Sep 3, 2026 | 187.00 | 193.00 | 187.00 | 190.25 | 190.25 | 1.98% | 98,000 |
| Sep 2, 2026 | 190.00 | 190.00 | 185.35 | 186.55 | 186.55 | 1.94% | 72,000 |
| Sep 1, 2026 | 188.00 | 189.50 | 183.00 | 183.00 | 183.00 | -0.81% | 13,000 |
| Aug 31, 2026 | 179.90 | 189.50 | 179.90 | 184.50 | 184.50 | 3.89% | 162,000 |
| Aug 28, 2026 | 174.60 | 179.20 | 171.05 | 177.60 | 177.60 | 4.04% | 83,000 |
| Aug 27, 2026 | 172.00 | 173.95 | 170.60 | 170.70 | 170.70 | 0.18% | 11,000 |
| Aug 26, 2026 | 170.00 | 172.00 | 166.10 | 170.40 | 170.40 | 2.53% | 19,000 |
| Aug 25, 2026 | 166.00 | 166.20 | 166.00 | 166.20 | 166.20 | 0.18% | 8,000 |
| Aug 24, 2026 | 165.30 | 169.00 | 165.30 | 165.90 | 165.90 | 0.42% | 49,000 |
| Aug 21, 2026 | 165.50 | 165.50 | 165.05 | 165.20 | 165.20 | 0.92% | 30,000 |
| Aug 20, 2026 | 163.00 | 169.95 | 162.05 | 163.70 | 163.70 | 0.37% | 41,000 |
| Aug 19, 2026 | 165.00 | 168.00 | 162.50 | 163.10 | 163.10 | -1.69% | 49,000 |
| Aug 18, 2026 | 167.00 | 169.40 | 164.15 | 165.90 | 165.90 | -0.84% | 13,000 |
| Aug 17, 2026 | 170.00 | 170.00 | 167.00 | 167.30 | 167.30 | -1.88% | 31,000 |
| Aug 14, 2026 | 171.90 | 171.90 | 170.00 | 170.50 | 170.50 | 0.62% | 10,000 |
| Aug 13, 2026 | 173.75 | 173.90 | 166.80 | 169.45 | 169.45 | -0.70% | 35,000 |
| Aug 12, 2026 | 170.00 | 173.95 | 166.70 | 170.65 | 170.65 | 1.37% | 17,000 |
| Aug 11, 2026 | 168.00 | 174.00 | 164.00 | 168.35 | 168.35 | 0.54% | 25,000 |
| Aug 10, 2026 | 165.00 | 171.25 | 165.00 | 167.45 | 167.45 | 2.67% | 36,000 |
| Aug 7, 2026 | 167.00 | 167.00 | 157.00 | 163.10 | 163.10 | 0.59% | 36,000 |
| Aug 6, 2026 | 161.50 | 169.25 | 159.10 | 162.15 | 162.15 | 0.53% | 37,000 |
| Aug 5, 2026 | 157.50 | 162.90 | 154.10 | 161.30 | 161.30 | 3.96% | 50,000 |
| Aug 4, 2026 | 153.00 | 159.35 | 152.00 | 155.15 | 155.15 | 2.04% | 22,000 |
| Aug 3, 2026 | 151.40 | 152.05 | 151.25 | 152.05 | 152.05 | 0.60% | 12,000 |
| Jul 31, 2026 | 154.00 | 154.50 | 150.75 | 151.15 | 151.15 | -1.08% | 15,000 |
| Jul 30, 2026 | 156.40 | 157.00 | 150.60 | 152.80 | 152.80 | -2.30% | 13,000 |
| Jul 29, 2026 | 152.50 | 156.40 | 151.55 | 156.40 | 156.40 | 3.20% | 7,000 |
| Jul 28, 2026 | 151.05 | 152.50 | 150.00 | 151.55 | 151.55 | 1.00% | 18,000 |
| Jul 27, 2026 | 150.00 | 150.25 | 150.00 | 150.05 | 150.05 | 0.03% | 26,000 |
| Jul 24, 2026 | 152.00 | 152.00 | 145.00 | 150.00 | 150.00 | 0.70% | 14,000 |
| Jul 23, 2026 | 148.00 | 152.25 | 145.00 | 148.95 | 148.95 | -2.26% | 16,000 |
| Jul 22, 2026 | 152.40 | 152.45 | 152.40 | 152.40 | 152.40 | -0.07% | 2,000 |
| Jul 21, 2026 | 150.10 | 152.50 | 150.10 | 152.50 | 152.50 | 1.50% | 6,000 |
| Jul 20, 2026 | 149.00 | 150.50 | 149.00 | 150.25 | 150.25 | 0.84% | 11,000 |
| Jul 17, 2026 | 149.00 | 150.10 | 146.60 | 149.00 | 149.00 | -0.67% | 28,000 |
| Jul 16, 2026 | 150.00 | 150.15 | 150.00 | 150.00 | 150.00 | -0.10% | 18,000 |
| Jul 15, 2026 | 150.40 | 151.00 | 149.90 | 150.15 | 150.15 | -0.17% | 20,000 |
| Jul 14, 2026 | 151.00 | 151.00 | 150.40 | 150.40 | 150.40 | -0.17% | 2,000 |
| Jul 13, 2026 | 151.55 | 154.90 | 150.60 | 150.65 | 150.65 | -0.59% | 19,000 |
| Jul 10, 2026 | 151.00 | 151.55 | 151.00 | 151.55 | 151.55 | 0.70% | 9,000 |
| Jul 9, 2026 | 150.10 | 150.50 | 150.10 | 150.50 | 150.50 | 0.33% | 2,000 |
| Jul 8, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | 8,000 |
| Jul 7, 2026 | 152.00 | 158.00 | 150.00 | 150.00 | 150.00 | -1.15% | 11,000 |
| Jul 6, 2026 | 151.35 | 155.00 | 150.50 | 151.75 | 151.75 | -1.40% | 15,000 |
| Jul 3, 2026 | 157.00 | 157.50 | 152.45 | 153.90 | 153.90 | 0.98% | 34,000 |
| Jul 2, 2026 | 154.00 | 157.00 | 152.10 | 152.40 | 152.40 | -1.17% | 13,000 |
| Jul 1, 2026 | 161.00 | 161.00 | 153.25 | 154.20 | 154.20 | -4.22% | 34,000 |