Shri Gang Industries & Allied Products Limited (BOM:523309)
India
· Delayed Price · Currency is INR 83.00
-0.60 (-0.72%)
At close: Mar 9, 2026
BOM:523309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 89.00 | 89.00 | 80.10 | 83.00 | 83.00 | -0.72% | 14,065 |
| Mar 6, 2026 | 84.97 | 84.97 | 82.20 | 83.60 | 83.60 | -1.61% | 707 |
| Mar 5, 2026 | 85.31 | 85.31 | 83.86 | 84.97 | 84.97 | -3.50% | 13,181 |
| Mar 4, 2026 | 83.62 | 89.00 | 82.00 | 88.05 | 88.05 | 5.30% | 16,081 |
| Mar 2, 2026 | 84.00 | 85.97 | 82.50 | 83.62 | 83.62 | -4.71% | 11,124 |
| Feb 27, 2026 | 89.93 | 89.93 | 86.26 | 87.75 | 87.75 | 1.32% | 9,819 |
| Feb 26, 2026 | 86.00 | 89.00 | 86.00 | 86.61 | 86.61 | -0.79% | 10,714 |
| Feb 25, 2026 | 86.06 | 90.00 | 85.30 | 87.30 | 87.30 | -0.58% | 17,655 |
| Feb 24, 2026 | 87.40 | 89.99 | 84.80 | 87.81 | 87.81 | 0.02% | 11,571 |
| Feb 23, 2026 | 93.90 | 93.90 | 87.00 | 87.79 | 87.79 | -0.95% | 18,904 |
| Feb 20, 2026 | 89.60 | 95.90 | 85.80 | 88.63 | 88.63 | -1.03% | 49,654 |
| Feb 19, 2026 | 80.00 | 95.95 | 80.00 | 89.55 | 89.55 | 11.99% | 138,216 |
| Feb 18, 2026 | 84.00 | 85.00 | 76.75 | 79.96 | 79.96 | -4.46% | 27,736 |
| Feb 17, 2026 | 90.00 | 93.95 | 82.07 | 83.69 | 83.69 | 4.01% | 136,155 |
| Feb 16, 2026 | 80.45 | 80.46 | 80.45 | 80.46 | 80.46 | 20.00% | 24,823 |
| Feb 13, 2026 | 66.00 | 67.06 | 65.16 | 67.05 | 67.05 | -1.09% | 552 |
| Feb 12, 2026 | 66.50 | 67.90 | 66.21 | 67.79 | 67.79 | 0.43% | 2,272 |
| Feb 11, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | 0.10% | 1,021 |
| Feb 10, 2026 | 69.00 | 69.78 | 67.10 | 67.43 | 67.43 | -0.33% | 3,961 |
| Feb 9, 2026 | 66.12 | 69.86 | 66.12 | 67.65 | 67.65 | -0.69% | 2,468 |
| Feb 6, 2026 | 67.95 | 68.21 | 66.70 | 68.12 | 68.12 | 0.04% | 899 |
| Feb 5, 2026 | 70.00 | 70.00 | 65.00 | 68.09 | 68.09 | -1.22% | 8,005 |
| Feb 4, 2026 | 67.50 | 71.55 | 67.50 | 68.93 | 68.93 | 4.28% | 11,190 |
| Feb 3, 2026 | 67.51 | 70.00 | 65.00 | 66.10 | 66.10 | -2.07% | 5,153 |
| Feb 2, 2026 | 66.71 | 69.78 | 65.00 | 67.50 | 67.50 | 0.69% | 7,406 |
| Feb 1, 2026 | 67.06 | 68.00 | 67.00 | 67.04 | 67.04 | 0.06% | 382 |
| Jan 30, 2026 | 68.00 | 68.00 | 65.80 | 67.00 | 67.00 | 0.18% | 1,027 |
| Jan 29, 2026 | 67.50 | 69.95 | 65.20 | 66.88 | 66.88 | -4.63% | 3,924 |
| Jan 28, 2026 | 71.99 | 71.99 | 68.00 | 70.13 | 70.13 | 3.16% | 2,124 |
| Jan 27, 2026 | 75.90 | 75.90 | 66.15 | 67.98 | 67.98 | 2.95% | 7,937 |
| Jan 23, 2026 | 69.00 | 69.40 | 66.00 | 66.03 | 66.03 | -3.46% | 2,411 |
| Jan 22, 2026 | 64.34 | 69.00 | 64.34 | 68.40 | 68.40 | 5.49% | 7,054 |
| Jan 21, 2026 | 69.75 | 69.75 | 62.50 | 64.84 | 64.84 | -3.41% | 619 |
| Jan 20, 2026 | 63.11 | 69.75 | 61.41 | 67.13 | 67.13 | 5.27% | 11,985 |
| Jan 19, 2026 | 67.48 | 67.48 | 63.00 | 63.77 | 63.77 | -1.91% | 2,559 |
| Jan 16, 2026 | 68.84 | 68.84 | 64.67 | 65.01 | 65.01 | -3.67% | 2,149 |
| Jan 14, 2026 | 70.78 | 70.78 | 66.11 | 67.49 | 67.49 | 0.19% | 1,128 |
| Jan 13, 2026 | 67.49 | 67.79 | 67.15 | 67.36 | 67.36 | 4.60% | 885 |
| Jan 12, 2026 | 67.26 | 67.98 | 64.20 | 64.40 | 64.40 | -4.25% | 4,055 |
| Jan 9, 2026 | 67.96 | 68.00 | 65.79 | 67.26 | 67.26 | -1.55% | 2,180 |
| Jan 8, 2026 | 67.41 | 68.95 | 67.41 | 68.32 | 68.32 | 1.35% | 3,920 |
| Jan 7, 2026 | 69.89 | 69.89 | 67.07 | 67.41 | 67.41 | -0.87% | 1,643 |
| Jan 6, 2026 | 68.65 | 69.70 | 66.05 | 68.00 | 68.00 | -1.43% | 4,645 |
| Jan 5, 2026 | 69.36 | 71.00 | 67.03 | 68.99 | 68.99 | 1.46% | 1,070 |
| Jan 2, 2026 | 68.75 | 70.00 | 66.79 | 68.00 | 68.00 | -0.31% | 4,416 |
| Jan 1, 2026 | 67.81 | 69.80 | 67.81 | 68.21 | 68.21 | 0.63% | 1,681 |
| Dec 31, 2025 | 70.00 | 70.00 | 67.07 | 67.78 | 67.78 | -2.77% | 4,586 |
| Dec 30, 2025 | 71.85 | 71.85 | 68.35 | 69.71 | 69.71 | -1.04% | 3,149 |
| Dec 29, 2025 | 69.46 | 71.25 | 68.11 | 70.44 | 70.44 | 1.69% | 14,024 |
| Dec 26, 2025 | 70.39 | 70.39 | 68.25 | 69.27 | 69.27 | 0.38% | 3,557 |
| Dec 24, 2025 | 73.99 | 73.99 | 69.00 | 69.01 | 69.01 | -2.61% | 3,535 |
| Dec 23, 2025 | 71.91 | 71.91 | 68.40 | 70.86 | 70.86 | 0.51% | 2,207 |
| Dec 22, 2025 | 70.93 | 70.93 | 68.63 | 70.50 | 70.50 | 0.89% | 1,033 |
| Dec 19, 2025 | 69.07 | 71.00 | 68.01 | 69.88 | 69.88 | 1.17% | 6,067 |
| Dec 18, 2025 | 70.00 | 70.00 | 68.00 | 69.07 | 69.07 | -2.39% | 1,730 |
| Dec 17, 2025 | 67.50 | 70.89 | 67.50 | 70.76 | 70.76 | 1.49% | 4,494 |
| Dec 16, 2025 | 67.01 | 69.87 | 67.00 | 69.72 | 69.72 | -0.40% | 993 |
| Dec 15, 2025 | 71.39 | 71.39 | 68.00 | 70.00 | 70.00 | 0.01% | 647 |
| Dec 12, 2025 | 71.50 | 71.50 | 69.01 | 69.99 | 69.99 | -1.63% | 1,585 |
| Dec 11, 2025 | 64.20 | 72.49 | 64.20 | 71.15 | 71.15 | 3.21% | 8,770 |
| Dec 10, 2025 | 67.95 | 71.19 | 67.95 | 68.94 | 68.94 | 4.11% | 1,855 |
| Dec 9, 2025 | 72.19 | 72.19 | 62.00 | 66.22 | 66.22 | -1.16% | 5,398 |
| Dec 8, 2025 | 71.00 | 71.00 | 66.55 | 67.00 | 67.00 | -5.49% | 11,702 |
| Dec 5, 2025 | 72.81 | 73.95 | 70.55 | 70.89 | 70.89 | -1.54% | 5,302 |
| Dec 4, 2025 | 73.99 | 73.99 | 72.00 | 72.00 | 72.00 | 1.08% | 436 |
| Dec 3, 2025 | 73.01 | 74.50 | 70.21 | 71.23 | 71.23 | -4.39% | 7,457 |
| Dec 2, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | 0.01% | 581 |
| Dec 1, 2025 | 77.77 | 77.80 | 74.15 | 74.49 | 74.49 | -2.68% | 4,180 |
| Nov 28, 2025 | 72.00 | 78.94 | 72.00 | 76.54 | 76.54 | 3.10% | 4,601 |
| Nov 27, 2025 | 74.50 | 75.00 | 73.07 | 74.24 | 74.24 | -0.04% | 3,344 |
| Nov 26, 2025 | 76.50 | 77.99 | 74.00 | 74.27 | 74.27 | -2.92% | 21,221 |
| Nov 25, 2025 | 84.00 | 84.00 | 76.00 | 76.50 | 76.50 | -4.39% | 2,124 |
| Nov 24, 2025 | 77.54 | 81.98 | 77.54 | 80.01 | 80.01 | 5.25% | 25,163 |
| Nov 21, 2025 | 79.17 | 79.17 | 75.89 | 76.02 | 76.02 | -3.67% | 6,655 |
| Nov 20, 2025 | 76.80 | 80.00 | 73.61 | 78.92 | 78.92 | 5.28% | 11,616 |
| Nov 19, 2025 | 75.40 | 76.90 | 74.00 | 74.96 | 74.96 | 1.41% | 2,789 |
| Nov 18, 2025 | 76.70 | 77.00 | 73.00 | 73.92 | 73.92 | -3.64% | 4,176 |
| Nov 17, 2025 | 75.55 | 79.95 | 74.55 | 76.71 | 76.71 | -1.59% | 8,060 |
| Nov 14, 2025 | 83.49 | 83.49 | 77.05 | 77.95 | 77.95 | -4.76% | 11,587 |
| Nov 13, 2025 | 78.79 | 90.00 | 78.79 | 81.85 | 81.85 | 6.60% | 26,250 |
| Nov 12, 2025 | 76.68 | 80.95 | 76.50 | 76.78 | 76.78 | 0.14% | 5,893 |
| Nov 11, 2025 | 79.00 | 79.00 | 73.00 | 76.67 | 76.67 | -1.63% | 13,996 |
| Nov 10, 2025 | 83.32 | 83.32 | 76.20 | 77.94 | 77.94 | -5.53% | 11,722 |
| Nov 7, 2025 | 82.95 | 83.72 | 81.10 | 82.50 | 82.50 | 1.02% | 4,841 |
| Nov 6, 2025 | 83.90 | 83.90 | 81.00 | 81.67 | 81.67 | -2.59% | 5,510 |
| Nov 4, 2025 | 86.19 | 86.19 | 83.34 | 83.84 | 83.84 | -2.73% | 2,884 |
| Nov 3, 2025 | 89.00 | 89.00 | 82.15 | 86.19 | 86.19 | 0.22% | 12,232 |
| Oct 31, 2025 | 83.82 | 87.50 | 83.25 | 86.00 | 86.00 | 2.07% | 7,927 |
| Oct 30, 2025 | 85.99 | 86.49 | 83.30 | 84.26 | 84.26 | -1.30% | 2,538 |
| Oct 29, 2025 | 86.03 | 86.89 | 84.03 | 85.37 | 85.37 | -0.77% | 5,206 |
| Oct 28, 2025 | 86.98 | 87.95 | 84.55 | 86.03 | 86.03 | 1.20% | 3,449 |
| Oct 27, 2025 | 88.90 | 88.90 | 83.00 | 85.01 | 85.01 | -0.96% | 6,005 |
| Oct 24, 2025 | 85.68 | 86.00 | 82.00 | 85.83 | 85.83 | 1.20% | 9,429 |
| Oct 23, 2025 | 86.80 | 86.80 | 83.65 | 84.81 | 84.81 | 0.88% | 2,715 |
| Oct 21, 2025 | 84.00 | 84.60 | 83.00 | 84.07 | 84.07 | 1.31% | 1,036 |
| Oct 20, 2025 | 87.99 | 87.99 | 81.01 | 82.98 | 82.98 | -2.85% | 16,031 |
| Oct 17, 2025 | 90.10 | 93.98 | 84.10 | 85.41 | 85.41 | -6.93% | 46,029 |
| Oct 16, 2025 | 89.00 | 103.80 | 88.00 | 91.77 | 91.77 | 4.47% | 52,284 |
| Oct 15, 2025 | 86.10 | 90.99 | 86.10 | 87.84 | 87.84 | -0.02% | 5,183 |
| Oct 14, 2025 | 89.90 | 89.90 | 86.25 | 87.86 | 87.86 | -0.25% | 1,035 |