Skip to main content
Shree Ganesh Bio-Tech (India) Limited (BOM:539470)
India flag India · Delayed Price · Currency is INR
0.610
-0.020 (-3.17%)
At close: Apr 28, 2026

BOM:539470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.630.590.610.61-3.17%1,258,319
Apr 27, 20260.650.660.620.630.63-3.08%1,388,085
Apr 24, 20260.680.680.640.650.65-2.99%498,145
Apr 23, 20260.670.690.660.670.67-1.47%464,507
Apr 22, 20260.670.680.660.680.681.49%440,529
Apr 21, 20260.670.680.660.670.67-1.47%455,741
Apr 20, 20260.700.700.660.680.68-1.45%771,586
Apr 17, 20260.670.700.660.690.692.99%1,828,966
Apr 16, 20260.650.700.650.670.673.08%1,395,968
Apr 15, 20260.650.660.640.650.65-558,982
Apr 13, 20260.670.670.610.650.65-1.52%405,143
Apr 10, 20260.660.690.660.660.66-989,663
Apr 9, 20260.670.690.660.660.66-1.49%819,502
Apr 8, 20260.660.710.650.670.673.08%1,109,882
Apr 7, 20260.610.670.590.650.658.33%1,204,732
Apr 6, 20260.600.640.590.600.60-709,007
Apr 2, 20260.580.620.560.600.603.45%806,750
Apr 1, 20260.540.590.540.580.587.41%620,795
Mar 30, 20260.550.560.540.540.54-3.57%1,100,960
Mar 27, 20260.560.590.550.560.561.82%1,515,473
Mar 25, 20260.560.560.540.550.55-1.79%857,156
Mar 24, 20260.560.560.550.560.56-415,088
Mar 23, 20260.580.580.550.560.56-5.08%553,100
Mar 20, 20260.550.600.550.590.595.36%1,551,703
Mar 19, 20260.560.570.540.560.56-979,070
Mar 18, 20260.560.570.560.560.56-1.75%292,887
Mar 17, 20260.560.570.560.570.571.79%445,452
Mar 16, 20260.580.580.550.560.56-1.75%541,670
Mar 13, 20260.570.590.550.570.57-1.72%1,533,184
Mar 12, 20260.580.590.570.580.581.75%514,115
Mar 11, 20260.590.600.560.570.57-3.39%729,055
Mar 10, 20260.600.600.580.590.59-1.67%386,916
Mar 9, 20260.590.600.580.600.60-697,016
Mar 6, 20260.600.600.590.600.60-383,614
Mar 5, 20260.600.620.580.600.60-871,159
Mar 4, 20260.610.620.600.600.60-1.64%602,664
Mar 2, 20260.600.640.600.610.61-3.17%990,859
Feb 27, 20260.640.650.630.630.63-1.56%263,433
Feb 26, 20260.630.650.630.640.641.59%727,052
Feb 25, 20260.640.650.630.630.63-1.56%678,838
Feb 24, 20260.640.660.630.640.64-1.54%791,314
Feb 23, 20260.650.660.640.650.65-705,267
Feb 20, 20260.650.660.640.650.651.56%404,958
Feb 19, 20260.630.680.630.640.64-686,205
Feb 18, 20260.630.640.620.640.641.59%310,447
Feb 17, 20260.640.650.620.630.63-1.56%541,298
Feb 16, 20260.650.650.640.640.64-216,535
Feb 13, 20260.650.650.630.640.64-453,477
Feb 12, 20260.650.660.640.640.64-1.54%307,329
Feb 11, 20260.660.660.630.650.65-1.52%530,878
Feb 10, 20260.670.670.660.660.66-266,833
Feb 9, 20260.650.680.640.660.66-681,888
Feb 6, 20260.650.700.650.660.66-963,434
Feb 5, 20260.680.690.640.660.66-999,822
Feb 4, 20260.640.700.630.660.661.54%818,479
Feb 3, 20260.650.660.620.650.651.56%828,228
Feb 2, 20260.650.660.600.640.64-5.88%1,676,053
Feb 1, 20260.630.750.620.680.687.94%2,965,719
Jan 30, 20260.620.640.620.630.631.61%377,319
Jan 29, 20260.660.660.620.620.62-4.62%410,208
Jan 28, 20260.610.690.600.650.656.56%1,406,385
Jan 27, 20260.620.640.600.610.61-1.61%705,411
Jan 23, 20260.630.630.610.620.62-328,575
Jan 22, 20260.610.630.610.620.621.64%469,568
Jan 21, 20260.620.620.600.610.61-1.61%572,844
Jan 20, 20260.630.640.610.620.62-1.59%507,987
Jan 19, 20260.650.650.630.630.63-3.08%535,318
Jan 16, 20260.640.660.630.650.653.17%891,715
Jan 14, 20260.650.650.620.630.63-3.08%512,369
Jan 13, 20260.640.660.630.650.651.56%614,023
Jan 12, 20260.690.690.640.640.64-4.48%990,888
Jan 9, 20260.700.700.660.670.67-2.90%830,306
Jan 8, 20260.700.720.680.690.69-831,961
Jan 7, 20260.680.750.660.690.694.55%2,302,032
Jan 6, 20260.620.680.610.660.666.45%2,287,647
Jan 5, 20260.620.630.610.620.62-1.59%401,377
Jan 2, 20260.630.630.620.630.633.28%520,283
Jan 1, 20260.620.630.610.610.61-1.61%449,219
Dec 31, 20250.620.640.600.620.621.64%919,362
Dec 30, 20250.620.630.600.610.61-1.61%747,568
Dec 29, 20250.620.620.600.620.62-677,756
Dec 26, 20250.600.620.600.620.621.64%479,780
Dec 24, 20250.630.640.610.610.61-1.61%612,530
Dec 23, 20250.630.640.620.620.62-1.59%536,260
Dec 22, 20250.620.630.600.630.631.61%339,723
Dec 19, 20250.600.620.590.620.623.33%672,584
Dec 18, 20250.610.620.600.600.60-4.76%418,350
Dec 17, 20250.620.640.600.630.633.28%807,358
Dec 16, 20250.600.620.600.610.61-517,096
Dec 15, 20250.620.630.600.610.61-1.61%651,455
Dec 12, 20250.620.620.610.620.62-240,718
Dec 11, 20250.610.620.610.620.621.64%307,489
Dec 10, 20250.630.630.600.610.61-1.61%395,668
Dec 9, 20250.630.630.610.620.62-1.59%331,112
Dec 8, 20250.630.640.610.630.63-474,197
Dec 5, 20250.630.640.620.630.63-345,504
Dec 4, 20250.640.640.610.630.63-1.56%306,633
Dec 3, 20250.630.650.630.640.641.59%523,389
Dec 2, 20250.610.650.610.630.63-1.56%620,354
Dec 1, 20250.610.650.580.640.643.23%2,401,099