Shree Ganesh Remedies Limited (BOM:540737)
India
· Delayed Price · Currency is INR 510.75
-9.90 (-1.90%)
At close: Apr 28, 2026
Shree Ganesh Remedies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.00 | 520.00 | 500.60 | 510.75 | 510.75 | -1.90% | 1,497 |
| Apr 27, 2026 | 519.00 | 528.00 | 516.20 | 520.65 | 520.65 | 0.36% | 1,213 |
| Apr 24, 2026 | 520.95 | 520.95 | 507.25 | 518.80 | 518.80 | -0.57% | 306 |
| Apr 23, 2026 | 517.90 | 535.00 | 515.00 | 521.75 | 521.75 | 1.21% | 2,180 |
| Apr 22, 2026 | 530.00 | 530.00 | 508.50 | 515.50 | 515.50 | 0.25% | 1,748 |
| Apr 21, 2026 | 530.00 | 533.00 | 505.50 | 514.20 | 514.20 | -3.33% | 4,190 |
| Apr 20, 2026 | 549.00 | 551.00 | 525.00 | 531.90 | 531.90 | -0.37% | 6,737 |
| Apr 17, 2026 | 505.00 | 540.00 | 473.75 | 533.90 | 533.90 | 5.26% | 6,751 |
| Apr 16, 2026 | 500.00 | 520.05 | 499.55 | 507.20 | 507.20 | 2.14% | 5,855 |
| Apr 15, 2026 | 473.50 | 500.00 | 473.50 | 496.55 | 496.55 | 5.00% | 4,246 |
| Apr 13, 2026 | 486.60 | 486.60 | 460.00 | 472.90 | 472.90 | -2.83% | 5,098 |
| Apr 10, 2026 | 474.30 | 489.20 | 473.60 | 486.65 | 486.65 | 2.60% | 3,287 |
| Apr 9, 2026 | 486.45 | 495.00 | 465.00 | 474.30 | 474.30 | -2.50% | 4,787 |
| Apr 8, 2026 | 481.10 | 514.00 | 469.65 | 486.45 | 486.45 | 3.58% | 6,543 |
| Apr 7, 2026 | 450.20 | 543.00 | 450.20 | 469.65 | 469.65 | -1.17% | 3,587 |
| Apr 6, 2026 | 475.00 | 478.75 | 449.00 | 475.20 | 475.20 | 0.48% | 2,548 |
| Apr 2, 2026 | 432.00 | 477.00 | 425.00 | 472.95 | 472.95 | 5.28% | 1,625 |
| Apr 1, 2026 | 430.00 | 449.80 | 430.00 | 449.25 | 449.25 | 6.95% | 2,955 |
| Mar 30, 2026 | 440.00 | 449.00 | 414.00 | 420.05 | 420.05 | -4.93% | 18,882 |
| Mar 27, 2026 | 463.10 | 483.55 | 440.00 | 441.85 | 441.85 | -5.26% | 14,263 |
| Mar 25, 2026 | 484.30 | 484.30 | 462.00 | 466.40 | 466.40 | -3.22% | 2,840 |
| Mar 24, 2026 | 467.65 | 495.00 | 455.00 | 481.90 | 481.90 | 3.98% | 3,955 |
| Mar 23, 2026 | 475.00 | 479.85 | 451.05 | 463.45 | 463.45 | -4.26% | 3,607 |
| Mar 20, 2026 | 495.95 | 495.95 | 480.00 | 484.05 | 484.05 | -1.03% | 2,024 |
| Mar 19, 2026 | 485.00 | 499.95 | 485.00 | 489.10 | 489.10 | -2.20% | 1,829 |
| Mar 18, 2026 | 502.95 | 502.95 | 487.30 | 500.10 | 500.10 | 3.13% | 854 |
| Mar 17, 2026 | 476.45 | 495.10 | 476.45 | 484.90 | 484.90 | 2.08% | 2,895 |
| Mar 16, 2026 | 488.15 | 499.00 | 465.00 | 475.00 | 475.00 | -4.92% | 5,205 |
| Mar 13, 2026 | 510.00 | 519.00 | 499.20 | 499.60 | 499.60 | -1.72% | 3,825 |
| Mar 12, 2026 | 522.00 | 586.00 | 482.50 | 508.35 | 508.35 | 3.28% | 4,973 |
| Mar 11, 2026 | 496.00 | 504.70 | 485.00 | 492.20 | 492.20 | -0.44% | 2,946 |
| Mar 10, 2026 | 490.00 | 501.00 | 490.00 | 494.40 | 494.40 | 0.22% | 1,350 |
| Mar 9, 2026 | 486.20 | 590.00 | 471.00 | 493.30 | 493.30 | -0.43% | 4,497 |
| Mar 6, 2026 | 504.90 | 504.90 | 491.00 | 495.45 | 495.45 | 0.76% | 3,287 |
| Mar 5, 2026 | 506.50 | 509.00 | 490.10 | 491.70 | 491.70 | -0.98% | 3,230 |
| Mar 4, 2026 | 497.00 | 520.00 | 490.05 | 496.55 | 496.55 | -0.95% | 3,220 |
| Mar 2, 2026 | 505.00 | 510.25 | 489.00 | 501.30 | 501.30 | -2.13% | 7,116 |
| Feb 27, 2026 | 519.00 | 521.00 | 506.50 | 512.20 | 512.20 | 0.80% | 4,477 |
| Feb 26, 2026 | 509.15 | 520.50 | 508.00 | 508.15 | 508.15 | -1.92% | 2,549 |
| Feb 25, 2026 | 518.75 | 522.00 | 513.00 | 518.10 | 518.10 | -0.13% | 4,750 |
| Feb 24, 2026 | 516.80 | 523.45 | 507.00 | 518.75 | 518.75 | 2.35% | 4,881 |
| Feb 23, 2026 | 515.00 | 525.00 | 506.00 | 506.85 | 506.85 | 0.71% | 5,882 |
| Feb 20, 2026 | 509.00 | 512.00 | 500.00 | 503.30 | 503.30 | -0.63% | 4,130 |
| Feb 19, 2026 | 515.80 | 521.65 | 505.25 | 506.50 | 506.50 | -1.79% | 1,625 |
| Feb 18, 2026 | 506.00 | 520.50 | 464.00 | 515.75 | 515.75 | 1.93% | 6,476 |
| Feb 17, 2026 | 504.00 | 515.00 | 495.00 | 506.00 | 506.00 | 0.52% | 4,728 |
| Feb 16, 2026 | 516.15 | 524.95 | 500.00 | 503.40 | 503.40 | -2.47% | 5,041 |
| Feb 13, 2026 | 548.00 | 548.00 | 505.00 | 516.15 | 516.15 | 0.58% | 7,313 |
| Feb 12, 2026 | 509.90 | 515.80 | 501.20 | 513.15 | 513.15 | 2.02% | 3,080 |
| Feb 11, 2026 | 500.00 | 508.95 | 488.55 | 503.00 | 503.00 | 3.02% | 4,957 |
| Feb 10, 2026 | 482.00 | 500.00 | 478.00 | 488.25 | 488.25 | 2.55% | 6,373 |
| Feb 9, 2026 | 479.80 | 479.80 | 468.00 | 476.10 | 476.10 | 2.16% | 2,846 |
| Feb 6, 2026 | 464.00 | 470.50 | 448.00 | 466.05 | 466.05 | 2.76% | 4,885 |
| Feb 5, 2026 | 461.00 | 465.50 | 445.00 | 453.55 | 453.55 | -1.08% | 4,778 |
| Feb 4, 2026 | 454.35 | 461.00 | 431.55 | 458.50 | 458.50 | 0.91% | 3,049 |
| Feb 3, 2026 | 474.00 | 474.00 | 435.00 | 454.35 | 454.35 | 6.64% | 2,868 |
| Feb 2, 2026 | 419.05 | 428.00 | 412.05 | 426.05 | 426.05 | 0.50% | 3,690 |
| Feb 1, 2026 | 417.95 | 425.00 | 411.10 | 423.95 | 423.95 | 1.44% | 3,505 |
| Jan 30, 2026 | 410.00 | 425.00 | 399.95 | 417.95 | 417.95 | 0.89% | 3,908 |
| Jan 29, 2026 | 400.00 | 419.20 | 400.00 | 414.25 | 414.25 | 2.98% | 3,018 |
| Jan 28, 2026 | 402.80 | 415.00 | 397.00 | 402.25 | 402.25 | 0.46% | 3,798 |
| Jan 27, 2026 | 392.10 | 413.75 | 381.10 | 400.40 | 400.40 | -5.35% | 10,253 |
| Jan 23, 2026 | 421.00 | 430.00 | 409.95 | 423.05 | 423.05 | 0.45% | 2,844 |
| Jan 22, 2026 | 410.05 | 430.00 | 410.05 | 421.15 | 421.15 | 4.49% | 1,636 |
| Jan 21, 2026 | 401.00 | 440.00 | 399.95 | 403.05 | 403.05 | -1.67% | 8,649 |
| Jan 20, 2026 | 428.00 | 434.90 | 400.00 | 409.90 | 409.90 | -3.25% | 5,884 |
| Jan 19, 2026 | 439.00 | 439.00 | 422.50 | 423.65 | 423.65 | -2.69% | 3,821 |
| Jan 16, 2026 | 435.00 | 448.00 | 430.00 | 435.35 | 435.35 | 0.08% | 1,112 |
| Jan 14, 2026 | 428.00 | 441.75 | 428.00 | 435.00 | 435.00 | 1.37% | 2,120 |
| Jan 13, 2026 | 451.00 | 451.00 | 425.55 | 429.10 | 429.10 | -2.65% | 1,919 |
| Jan 12, 2026 | 445.00 | 445.00 | 431.10 | 440.80 | 440.80 | -0.65% | 1,471 |
| Jan 9, 2026 | 450.00 | 450.00 | 440.00 | 443.70 | 443.70 | -0.93% | 1,513 |
| Jan 8, 2026 | 457.95 | 460.00 | 422.60 | 447.85 | 447.85 | -1.72% | 5,701 |
| Jan 7, 2026 | 447.90 | 459.20 | 442.20 | 455.70 | 455.70 | 1.74% | 5,666 |
| Jan 6, 2026 | 462.00 | 472.00 | 442.00 | 447.90 | 447.90 | -3.04% | 7,085 |
| Jan 5, 2026 | 449.00 | 465.20 | 449.00 | 461.95 | 461.95 | 1.68% | 1,801 |
| Jan 2, 2026 | 446.00 | 481.35 | 441.00 | 454.30 | 454.30 | 2.07% | 7,848 |
| Jan 1, 2026 | 461.40 | 472.50 | 440.00 | 445.10 | 445.10 | -3.91% | 5,319 |
| Dec 31, 2025 | 468.00 | 469.90 | 456.35 | 463.20 | 463.20 | 2.05% | 4,803 |
| Dec 30, 2025 | 430.00 | 464.00 | 430.00 | 453.90 | 453.90 | 5.56% | 4,973 |
| Dec 29, 2025 | 437.00 | 439.85 | 425.00 | 430.00 | 430.00 | -1.80% | 4,587 |
| Dec 26, 2025 | 440.00 | 445.60 | 430.30 | 437.90 | 437.90 | 2.67% | 3,595 |
| Dec 24, 2025 | 434.80 | 442.00 | 423.00 | 426.50 | 426.50 | -0.16% | 1,797 |
| Dec 23, 2025 | 438.90 | 438.90 | 420.00 | 427.20 | 427.20 | -0.42% | 3,599 |
| Dec 22, 2025 | 432.80 | 442.00 | 418.00 | 429.00 | 429.00 | -1.53% | 9,886 |
| Dec 19, 2025 | 450.00 | 450.00 | 434.00 | 435.65 | 435.65 | 0.50% | 3,192 |
| Dec 18, 2025 | 456.95 | 459.60 | 433.00 | 433.50 | 433.50 | -5.13% | 7,102 |
| Dec 17, 2025 | 448.40 | 465.10 | 448.40 | 456.95 | 456.95 | 1.91% | 1,151 |
| Dec 16, 2025 | 455.00 | 464.20 | 437.10 | 448.40 | 448.40 | -1.58% | 2,719 |
| Dec 15, 2025 | 455.00 | 458.10 | 447.05 | 455.60 | 455.60 | 1.79% | 3,348 |
| Dec 12, 2025 | 437.15 | 453.00 | 437.15 | 447.60 | 447.60 | 1.95% | 1,870 |
| Dec 11, 2025 | 425.00 | 453.00 | 425.00 | 439.05 | 439.05 | 2.14% | 2,882 |
| Dec 10, 2025 | 429.00 | 455.20 | 427.00 | 429.85 | 429.85 | -0.01% | 4,574 |
| Dec 9, 2025 | 420.20 | 444.00 | 420.20 | 429.90 | 429.90 | 0.43% | 9,513 |
| Dec 8, 2025 | 445.00 | 455.00 | 418.60 | 428.05 | 428.05 | -3.82% | 8,732 |
| Dec 5, 2025 | 450.75 | 455.00 | 435.00 | 445.05 | 445.05 | -2.15% | 4,537 |
| Dec 4, 2025 | 451.00 | 466.95 | 423.00 | 454.85 | 454.85 | -0.23% | 10,624 |
| Dec 3, 2025 | 458.05 | 471.10 | 448.00 | 455.90 | 455.90 | -2.26% | 5,648 |
| Dec 2, 2025 | 464.95 | 470.05 | 458.00 | 466.45 | 466.45 | 1.45% | 2,145 |
| Dec 1, 2025 | 467.45 | 480.20 | 455.75 | 459.80 | 459.80 | -1.64% | 8,944 |