Shreeji Global FMCG Limited (NSE:SHETHJI)
India · Delayed Price · Currency is INR 132.35
+7.60 (6.09%)
At close: May 14, 2026
Shreeji Global FMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 126.00 | 135.00 | 124.85 | 132.35 | 132.35 | 6.09% | 91,000 |
| May 13, 2026 | 124.30 | 125.45 | 122.00 | 124.75 | 124.75 | 0.36% | 18,000 |
| May 12, 2026 | 123.00 | 124.50 | 123.00 | 124.30 | 124.30 | -0.32% | 61,000 |
| May 11, 2026 | 123.90 | 126.00 | 122.10 | 124.70 | 124.70 | 0.12% | 155,000 |
| May 8, 2026 | 125.50 | 125.85 | 124.50 | 124.55 | 124.55 | -0.60% | 71,000 |
| May 7, 2026 | 126.40 | 126.40 | 123.80 | 125.30 | 125.30 | 0.16% | 93,000 |
| May 6, 2026 | 126.40 | 126.50 | 124.50 | 125.10 | 125.10 | 0.40% | 158,000 |
| May 5, 2026 | 123.60 | 124.80 | 123.40 | 124.60 | 124.60 | -0.52% | 108,000 |
| May 4, 2026 | 125.80 | 127.00 | 122.65 | 125.25 | 125.25 | 1.79% | 195,000 |
| Apr 30, 2026 | 125.60 | 125.60 | 122.65 | 123.05 | 123.05 | -1.16% | 45,000 |
| Apr 29, 2026 | 124.80 | 126.00 | 123.70 | 124.50 | 124.50 | -0.04% | 41,000 |
| Apr 28, 2026 | 124.90 | 125.80 | 123.55 | 124.55 | 124.55 | 1.26% | 34,000 |
| Apr 27, 2026 | 127.00 | 127.00 | 122.60 | 123.00 | 123.00 | -0.24% | 81,000 |
| Apr 24, 2026 | 124.00 | 125.85 | 123.00 | 123.30 | 123.30 | -0.52% | 89,000 |
| Apr 23, 2026 | 124.95 | 125.95 | 123.10 | 123.95 | 123.95 | -0.80% | 69,000 |
| Apr 22, 2026 | 125.75 | 127.60 | 124.50 | 124.95 | 124.95 | -0.64% | 107,000 |
| Apr 21, 2026 | 128.20 | 128.20 | 124.30 | 125.75 | 125.75 | 1.33% | 25,000 |
| Apr 20, 2026 | 123.50 | 130.00 | 123.00 | 124.10 | 124.10 | 1.14% | 133,000 |
| Apr 17, 2026 | 122.05 | 126.00 | 122.00 | 122.70 | 122.70 | 0.53% | 201,000 |
| Apr 16, 2026 | 122.05 | 124.80 | 121.95 | 122.05 | 122.05 | - | 201,000 |
| Apr 15, 2026 | 125.90 | 125.90 | 121.50 | 122.05 | 122.05 | -0.65% | 129,000 |
| Apr 13, 2026 | 123.85 | 124.00 | 121.55 | 122.85 | 122.85 | 1.28% | 134,000 |
| Apr 10, 2026 | 122.45 | 122.50 | 120.20 | 121.30 | 121.30 | 0.12% | 78,000 |
| Apr 9, 2026 | 127.25 | 127.25 | 119.00 | 121.15 | 121.15 | -0.78% | 145,000 |
| Apr 8, 2026 | 124.95 | 126.60 | 122.00 | 122.10 | 122.10 | - | 153,000 |
| Apr 7, 2026 | 129.85 | 129.85 | 120.00 | 122.10 | 122.10 | -2.59% | 182,000 |
| Apr 6, 2026 | 125.75 | 129.90 | 124.00 | 125.35 | 125.35 | -0.28% | 148,000 |
| Apr 2, 2026 | 129.00 | 130.00 | 123.60 | 125.70 | 125.70 | -2.10% | 147,000 |
| Apr 1, 2026 | 126.75 | 129.90 | 124.05 | 128.40 | 128.40 | 1.30% | 52,000 |
| Mar 30, 2026 | 126.00 | 128.00 | 123.15 | 126.75 | 126.75 | -0.35% | 37,000 |
| Mar 27, 2026 | 123.00 | 128.00 | 123.00 | 127.20 | 127.20 | 0.87% | 128,000 |
| Mar 25, 2026 | 125.85 | 128.00 | 125.00 | 126.10 | 126.10 | -2.63% | 134,000 |
| Mar 24, 2026 | 118.00 | 136.00 | 115.45 | 129.50 | 129.50 | 9.56% | 205,000 |
| Mar 23, 2026 | 117.90 | 118.30 | 114.50 | 118.20 | 118.20 | -0.59% | 30,000 |
| Mar 20, 2026 | 114.25 | 121.00 | 113.75 | 118.90 | 118.90 | 4.34% | 146,000 |
| Mar 19, 2026 | 111.40 | 114.85 | 111.05 | 113.95 | 113.95 | 0.13% | 48,000 |
| Mar 18, 2026 | 112.00 | 116.95 | 111.50 | 113.80 | 113.80 | -0.91% | 149,000 |
| Mar 17, 2026 | 113.55 | 116.00 | 111.30 | 114.85 | 114.85 | 1.19% | 156,000 |
| Mar 16, 2026 | 111.70 | 116.00 | 109.85 | 113.50 | 113.50 | 2.25% | 113,000 |
| Mar 13, 2026 | 114.60 | 115.80 | 111.00 | 111.00 | 111.00 | -3.18% | 11,000 |
| Mar 12, 2026 | 114.50 | 115.00 | 111.50 | 114.65 | 114.65 | 0.22% | 83,000 |
| Mar 11, 2026 | 114.50 | 114.85 | 110.05 | 114.40 | 114.40 | -0.09% | 31,000 |
| Mar 10, 2026 | 115.50 | 117.00 | 110.10 | 114.50 | 114.50 | 1.28% | 22,000 |
| Mar 9, 2026 | 113.00 | 114.20 | 110.50 | 113.05 | 113.05 | -0.13% | 26,000 |
| Mar 6, 2026 | 113.25 | 115.50 | 113.10 | 113.20 | 113.20 | -0.66% | 7,000 |
| Mar 5, 2026 | 110.05 | 114.95 | 110.05 | 113.95 | 113.95 | 4.40% | 47,000 |
| Mar 4, 2026 | 112.00 | 112.00 | 108.95 | 109.15 | 109.15 | -2.59% | 15,000 |
| Mar 2, 2026 | 113.70 | 114.20 | 111.50 | 112.05 | 112.05 | -2.52% | 22,000 |
| Feb 27, 2026 | 116.00 | 116.50 | 114.00 | 114.95 | 114.95 | -0.35% | 73,000 |
| Feb 26, 2026 | 115.50 | 117.00 | 114.00 | 115.35 | 115.35 | -1.20% | 28,000 |