Shreeji Global FMCG Limited (NSE:SHETHJI)
India · Delayed Price · Currency is INR 184.15
-1.55 (-0.83%)
At close: Oct 1, 2026
Shreeji Global FMCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 189.50 | 189.50 | 182.10 | 184.15 | 184.15 | -0.83% | 22,000 |
| Sep 30, 2026 | 190.75 | 195.70 | 181.90 | 185.70 | 185.70 | -0.75% | 25,000 |
| Sep 29, 2026 | 190.00 | 190.00 | 185.00 | 187.10 | 187.10 | -0.03% | 91,000 |
| Sep 28, 2026 | 184.00 | 188.70 | 184.00 | 187.15 | 187.15 | -0.19% | 53,000 |
| Sep 25, 2026 | 183.00 | 188.50 | 183.00 | 187.50 | 187.50 | 1.21% | 64,000 |
| Sep 24, 2026 | 183.15 | 187.80 | 182.10 | 185.50 | 185.25 | -1.98% | 25,000 |
| Sep 23, 2026 | 189.90 | 190.20 | 187.00 | 189.25 | 188.99 | 2.63% | 39,000 |
| Sep 22, 2026 | 191.00 | 191.00 | 182.50 | 184.40 | 184.15 | -0.54% | 17,000 |
| Sep 21, 2026 | 191.00 | 191.00 | 185.10 | 185.40 | 185.15 | -2.86% | 25,000 |
| Sep 18, 2026 | 195.10 | 195.10 | 190.10 | 190.85 | 190.59 | -2.15% | 14,000 |
| Sep 17, 2026 | 195.00 | 195.05 | 195.00 | 195.05 | 194.79 | 1.80% | 5,000 |
| Sep 16, 2026 | 182.10 | 194.00 | 180.00 | 191.60 | 191.34 | 3.34% | 19,000 |
| Sep 15, 2026 | 190.60 | 190.60 | 185.20 | 185.40 | 185.15 | -2.16% | 11,000 |
| Sep 11, 2026 | 192.15 | 192.95 | 181.25 | 189.50 | 189.24 | -2.72% | 43,000 |
| Sep 10, 2026 | 198.80 | 200.00 | 192.10 | 194.80 | 194.54 | -2.38% | 23,000 |
| Sep 9, 2026 | 210.00 | 213.00 | 195.00 | 199.55 | 199.28 | -6.45% | 36,000 |
| Sep 8, 2026 | 208.50 | 216.95 | 208.50 | 213.30 | 213.01 | 4.00% | 42,000 |
| Sep 7, 2026 | 197.60 | 208.50 | 197.10 | 205.10 | 204.82 | 4.67% | 56,000 |
| Sep 4, 2026 | 190.60 | 208.95 | 190.60 | 195.95 | 195.69 | 3.00% | 72,000 |
| Sep 3, 2026 | 187.00 | 193.00 | 187.00 | 190.25 | 189.99 | 1.98% | 98,000 |
| Sep 2, 2026 | 190.00 | 190.00 | 185.35 | 186.55 | 186.30 | 1.94% | 72,000 |
| Sep 1, 2026 | 188.00 | 189.50 | 183.00 | 183.00 | 182.75 | -0.81% | 13,000 |
| Aug 31, 2026 | 179.90 | 189.50 | 179.90 | 184.50 | 184.25 | 3.89% | 162,000 |
| Aug 28, 2026 | 174.60 | 179.20 | 171.05 | 177.60 | 177.36 | 4.04% | 83,000 |
| Aug 27, 2026 | 172.00 | 173.95 | 170.60 | 170.70 | 170.47 | 0.18% | 11,000 |
| Aug 26, 2026 | 170.00 | 172.00 | 166.10 | 170.40 | 170.17 | 2.53% | 19,000 |
| Aug 25, 2026 | 166.00 | 166.20 | 166.00 | 166.20 | 165.98 | 0.18% | 8,000 |
| Aug 24, 2026 | 165.30 | 169.00 | 165.30 | 165.90 | 165.68 | 0.42% | 49,000 |
| Aug 21, 2026 | 165.50 | 165.50 | 165.05 | 165.20 | 164.98 | 0.92% | 30,000 |
| Aug 20, 2026 | 163.00 | 169.95 | 162.05 | 163.70 | 163.48 | 0.37% | 41,000 |
| Aug 19, 2026 | 165.00 | 168.00 | 162.50 | 163.10 | 162.88 | -1.69% | 49,000 |
| Aug 18, 2026 | 167.00 | 169.40 | 164.15 | 165.90 | 165.68 | -0.84% | 13,000 |
| Aug 17, 2026 | 170.00 | 170.00 | 167.00 | 167.30 | 167.07 | -1.88% | 31,000 |
| Aug 14, 2026 | 171.90 | 171.90 | 170.00 | 170.50 | 170.27 | 0.62% | 10,000 |
| Aug 13, 2026 | 173.75 | 173.90 | 166.80 | 169.45 | 169.22 | -0.70% | 35,000 |
| Aug 12, 2026 | 170.00 | 173.95 | 166.70 | 170.65 | 170.42 | 1.37% | 17,000 |
| Aug 11, 2026 | 168.00 | 174.00 | 164.00 | 168.35 | 168.12 | 0.54% | 25,000 |
| Aug 10, 2026 | 165.00 | 171.25 | 165.00 | 167.45 | 167.22 | 2.67% | 36,000 |
| Aug 7, 2026 | 167.00 | 167.00 | 157.00 | 163.10 | 162.88 | 0.59% | 36,000 |
| Aug 6, 2026 | 161.50 | 169.25 | 159.10 | 162.15 | 161.93 | 0.53% | 37,000 |
| Aug 5, 2026 | 157.50 | 162.90 | 154.10 | 161.30 | 161.08 | 3.96% | 50,000 |
| Aug 4, 2026 | 153.00 | 159.35 | 152.00 | 155.15 | 154.94 | 2.04% | 22,000 |
| Aug 3, 2026 | 151.40 | 152.05 | 151.25 | 152.05 | 151.85 | 0.60% | 12,000 |
| Jul 31, 2026 | 154.00 | 154.50 | 150.75 | 151.15 | 150.95 | -1.08% | 15,000 |
| Jul 30, 2026 | 156.40 | 157.00 | 150.60 | 152.80 | 152.59 | -2.30% | 13,000 |
| Jul 29, 2026 | 152.50 | 156.40 | 151.55 | 156.40 | 156.19 | 3.20% | 7,000 |
| Jul 28, 2026 | 151.05 | 152.50 | 150.00 | 151.55 | 151.35 | 1.00% | 18,000 |
| Jul 27, 2026 | 150.00 | 150.25 | 150.00 | 150.05 | 149.85 | 0.03% | 26,000 |
| Jul 24, 2026 | 152.00 | 152.00 | 145.00 | 150.00 | 149.80 | 0.70% | 14,000 |
| Jul 23, 2026 | 148.00 | 152.25 | 145.00 | 148.95 | 148.75 | -2.26% | 16,000 |