Shreeji Global FMCG Limited (NSE:SHETHJI)
India
· Delayed Price · Currency is INR 124.55
+1.55 (1.26%)
At close: Apr 28, 2026
Shreeji Global FMCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 116.00 | 116.80 | 116.00 | 116.75 | 116.75 | -0.13% | 25,000 |
| Feb 24, 2026 | 115.10 | 117.00 | 115.00 | 116.90 | 116.90 | 0.78% | 35,000 |
| Feb 23, 2026 | 117.40 | 117.60 | 115.75 | 116.00 | 116.00 | -1.23% | 126,000 |
| Feb 20, 2026 | 117.00 | 118.85 | 115.25 | 117.45 | 117.45 | -0.42% | 25,000 |
| Feb 19, 2026 | 115.00 | 120.00 | 115.00 | 117.95 | 117.95 | 2.25% | 125,000 |
| Feb 18, 2026 | 116.60 | 117.25 | 113.00 | 115.35 | 115.35 | -1.07% | 128,000 |
| Feb 17, 2026 | 115.00 | 116.80 | 114.25 | 116.60 | 116.60 | 0.56% | 17,000 |
| Feb 16, 2026 | 114.30 | 117.00 | 112.10 | 115.95 | 115.95 | 1.40% | 26,000 |
| Feb 13, 2026 | 116.00 | 118.00 | 113.50 | 114.35 | 114.35 | -1.55% | 23,000 |
| Feb 12, 2026 | 118.00 | 118.00 | 115.00 | 116.15 | 116.15 | -2.31% | 17,000 |
| Feb 11, 2026 | 117.55 | 119.50 | 117.55 | 118.90 | 118.90 | -1.00% | 44,000 |
| Feb 10, 2026 | 117.00 | 121.00 | 115.50 | 120.10 | 120.10 | 1.95% | 63,000 |
| Feb 9, 2026 | 114.55 | 119.00 | 114.55 | 117.80 | 117.80 | 1.03% | 48,000 |
| Feb 6, 2026 | 113.50 | 118.95 | 112.00 | 116.60 | 116.60 | 2.82% | 42,000 |
| Feb 5, 2026 | 114.00 | 114.00 | 113.00 | 113.40 | 113.40 | 0.80% | 52,000 |
| Feb 4, 2026 | 114.00 | 114.00 | 111.35 | 112.50 | 112.50 | -2.17% | 45,000 |
| Feb 3, 2026 | 112.50 | 116.45 | 112.00 | 115.00 | 115.00 | -0.56% | 13,000 |
| Feb 2, 2026 | 107.00 | 121.00 | 106.00 | 115.65 | 115.65 | 6.25% | 103,000 |
| Feb 1, 2026 | 111.05 | 111.50 | 107.50 | 108.85 | 108.85 | -1.09% | 21,000 |
| Jan 30, 2026 | 112.00 | 112.00 | 109.80 | 110.05 | 110.05 | -1.17% | 46,000 |
| Jan 29, 2026 | 110.00 | 112.00 | 107.00 | 111.35 | 111.35 | 1.23% | 81,000 |
| Jan 28, 2026 | 113.00 | 116.00 | 110.00 | 110.00 | 110.00 | -2.44% | 22,000 |
| Jan 27, 2026 | 113.75 | 115.00 | 110.15 | 112.75 | 112.75 | -3.18% | 34,000 |
| Jan 23, 2026 | 117.80 | 117.80 | 113.75 | 116.45 | 116.45 | -0.04% | 8,000 |
| Jan 22, 2026 | 112.05 | 117.00 | 112.05 | 116.50 | 116.50 | 0.30% | 19,000 |
| Jan 21, 2026 | 120.00 | 120.00 | 115.00 | 116.15 | 116.15 | -2.56% | 27,000 |
| Jan 20, 2026 | 117.55 | 120.00 | 114.05 | 119.20 | 119.20 | -0.38% | 69,000 |
| Jan 19, 2026 | 121.00 | 121.00 | 118.10 | 119.65 | 119.65 | 0.38% | 51,000 |
| Jan 16, 2026 | 119.75 | 121.00 | 118.00 | 119.20 | 119.20 | 0.59% | 52,000 |
| Jan 14, 2026 | 118.50 | 120.00 | 118.00 | 118.50 | 118.50 | 0.38% | 27,000 |
| Jan 13, 2026 | 118.00 | 119.00 | 116.00 | 118.05 | 118.05 | -0.25% | 18,000 |
| Jan 12, 2026 | 118.00 | 119.00 | 117.80 | 118.35 | 118.35 | 2.38% | 43,000 |
| Jan 9, 2026 | 115.90 | 118.05 | 115.00 | 115.60 | 115.60 | -2.65% | 28,000 |
| Jan 8, 2026 | 120.00 | 120.00 | 116.05 | 118.75 | 118.75 | -1.45% | 81,000 |
| Jan 7, 2026 | 114.00 | 121.45 | 114.00 | 120.50 | 120.50 | 2.99% | 84,000 |
| Jan 6, 2026 | 120.00 | 120.00 | 116.80 | 117.00 | 117.00 | -2.01% | 63,000 |
| Jan 5, 2026 | 120.50 | 121.70 | 119.00 | 119.40 | 119.40 | 0.04% | 17,000 |
| Jan 2, 2026 | 117.95 | 123.30 | 117.90 | 119.35 | 119.35 | 4.51% | 85,000 |
| Jan 1, 2026 | 116.00 | 116.10 | 114.20 | 114.20 | 114.20 | -0.65% | 12,000 |
| Dec 31, 2025 | 114.30 | 116.10 | 111.65 | 114.95 | 114.95 | 0.09% | 95,000 |
| Dec 30, 2025 | 105.05 | 118.00 | 104.15 | 114.85 | 114.85 | 9.38% | 139,000 |
| Dec 29, 2025 | 107.25 | 107.25 | 103.40 | 105.00 | 105.00 | -2.19% | 10,000 |
| Dec 26, 2025 | 107.90 | 108.05 | 104.70 | 107.35 | 107.35 | 0.37% | 63,000 |
| Dec 24, 2025 | 106.00 | 107.00 | 105.70 | 106.95 | 106.95 | 1.18% | 46,000 |
| Dec 23, 2025 | 106.40 | 106.40 | 104.00 | 105.70 | 105.70 | -1.03% | 19,000 |
| Dec 22, 2025 | 107.45 | 107.45 | 103.05 | 106.80 | 106.80 | 0.95% | 32,000 |
| Dec 19, 2025 | 105.60 | 107.35 | 105.50 | 105.80 | 105.80 | 0.28% | 26,000 |
| Dec 18, 2025 | 106.00 | 106.00 | 105.20 | 105.50 | 105.50 | -0.38% | 21,000 |
| Dec 17, 2025 | 107.70 | 108.00 | 105.30 | 105.90 | 105.90 | -1.58% | 16,000 |
| Dec 16, 2025 | 109.00 | 109.20 | 107.20 | 107.60 | 107.60 | -1.10% | 9,000 |
| Dec 15, 2025 | 106.50 | 109.00 | 106.00 | 108.80 | 108.80 | -0.18% | 117,000 |
| Dec 12, 2025 | 109.00 | 109.25 | 105.60 | 109.00 | 109.00 | 0.32% | 52,000 |
| Dec 11, 2025 | 107.50 | 109.80 | 106.00 | 108.65 | 108.65 | 0.70% | 30,000 |
| Dec 10, 2025 | 103.00 | 110.40 | 103.00 | 107.90 | 107.90 | 0.19% | 25,000 |
| Dec 9, 2025 | 104.00 | 108.10 | 103.00 | 107.70 | 107.70 | 1.46% | 66,000 |
| Dec 8, 2025 | 107.00 | 107.00 | 102.00 | 106.15 | 106.15 | -2.26% | 44,000 |
| Dec 5, 2025 | 102.25 | 109.90 | 96.50 | 108.60 | 108.60 | -0.82% | 155,000 |
| Dec 4, 2025 | 105.05 | 110.15 | 105.00 | 109.50 | 109.50 | -0.73% | 12,000 |
| Dec 3, 2025 | 111.15 | 111.25 | 100.00 | 110.30 | 110.30 | -1.78% | 79,000 |
| Dec 2, 2025 | 113.90 | 116.00 | 110.10 | 112.30 | 112.30 | -1.40% | 43,000 |
| Dec 1, 2025 | 116.25 | 118.00 | 113.40 | 113.90 | 113.90 | -1.73% | 42,000 |