SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201853.1053.1053.1053.1053.103,000
Jul 13, 201857.0057.0057.0057.0057.003,000
Jul 12, 201858.0058.0058.0058.0058.00-
Jul 11, 201858.0058.0058.0058.0058.00-
Jul 10, 201858.0058.0058.0058.0058.00-
Jul 09, 201858.0058.0058.0058.0058.00-
Jul 06, 201858.0058.0058.0058.0058.00-
Jul 05, 201858.0058.0058.0058.0058.00-
Jul 04, 201858.0058.0058.0058.0058.00-
Jul 03, 201858.0058.0058.0058.0058.003,000
Jul 02, 201862.2062.2062.2062.2062.20-
Jun 29, 201862.2062.2062.2062.2062.20-
Jun 28, 201862.2062.2062.2062.2062.20-
Jun 27, 201862.2062.2062.2062.2062.20-
Jun 26, 201862.2062.2062.2062.2062.20-
Jun 25, 201862.2062.2062.2062.2062.203,000
Jun 22, 201860.0060.0060.0060.0060.00-
Jun 21, 201860.0060.0060.0060.0060.00-
Jun 20, 201860.0060.0060.0060.0060.003,000
Jun 19, 201859.0059.0059.0059.0059.003,000
Jun 18, 201861.1561.1561.1561.1561.15-
Jun 15, 201861.1561.1561.1561.1561.15-
Jun 14, 201855.0561.5055.0561.1561.1524,000
Jun 13, 201855.5555.5555.5555.5555.553,000
Jun 12, 201856.0056.0056.0056.0056.00-
Jun 11, 201856.0056.0056.0056.0056.003,000
Jun 08, 201857.0057.0057.0057.0057.00-
Jun 07, 201857.0057.0057.0057.0057.003,000
Jun 06, 201859.0059.0059.0059.0059.00-
Jun 05, 201859.0059.0059.0059.0059.003,000
Jun 04, 201860.0060.0060.0060.0060.00-
Jun 01, 201860.0060.0060.0060.0060.00-
May 31, 201860.0060.0060.0060.0060.003,000
May 30, 201862.0564.0062.0563.9063.9021,000
May 29, 201860.3060.3060.3060.3060.30-
May 28, 201861.0061.0059.6060.3060.306,000
May 25, 201862.4562.5062.4562.5062.509,000
May 24, 201859.0059.0059.0059.0059.003,000
May 23, 201859.0059.5559.0059.5559.556,000
May 22, 201862.5062.5062.5062.5062.50-
May 21, 201862.0062.5062.0062.5062.506,000
May 18, 201861.0062.5061.0062.5062.5012,000
May 17, 201861.0061.0061.0061.0061.00-
May 16, 201860.0061.0060.0061.0061.009,000
May 15, 201858.0061.0058.0061.0061.0027,000
May 14, 201850.0059.5050.0055.0055.0039,000
May 11, 201847.0050.0046.0050.0050.0018,000
May 10, 201846.5047.5046.5047.0047.006,000
May 09, 201846.7546.7546.7546.7546.75-
May 08, 201846.7546.7546.7546.7546.75-
May 07, 201846.7546.7546.7546.7546.75-
May 04, 201845.0046.7545.0046.7546.756,000
May 03, 201844.0044.0044.0044.0044.003,000
May 02, 201846.4546.4546.4546.4546.45-
Apr 30, 201846.4546.4546.4546.4546.45-
Apr 27, 201846.4546.4546.4546.4546.45-
Apr 26, 201846.4046.5046.4046.4546.459,000
Apr 25, 201844.5044.5044.5044.5044.503,000
Apr 24, 201845.0545.0545.0545.0545.05-
Apr 23, 201845.0545.0545.0545.0545.05-
Apr 20, 201845.0545.0545.0545.0545.053,000
Apr 19, 201845.1045.1045.1045.1045.103,000
Apr 18, 201845.1045.1045.1045.1045.103,000
Apr 17, 201846.0046.0046.0046.0046.00-
Apr 16, 201846.0046.0046.0046.0046.00-
Apr 13, 201846.0046.0046.0046.0046.00-
Apr 12, 201846.0046.0046.0046.0046.00-
Apr 11, 201846.0046.0046.0046.0046.00-
Apr 10, 201846.0046.0046.0046.0046.00-
Apr 09, 201846.0046.0046.0046.0046.003,000
Apr 06, 201846.5046.5046.5046.5046.50-
Apr 05, 201848.0048.0046.5046.5046.509,000
Apr 04, 201849.0049.0046.0046.0046.0012,000
Apr 03, 201845.0045.0044.0044.0044.006,000
Apr 02, 201842.0544.3542.0544.3544.356,000
Mar 28, 201845.0045.0045.0045.0045.006,000
Mar 27, 201843.0043.0043.0043.0043.00-
Mar 26, 201843.0043.0043.0043.0043.003,000
Mar 23, 201844.0044.0044.0044.0044.00-
Mar 22, 201844.0044.0044.0044.0044.00-
Mar 21, 201843.0044.0043.0044.0044.006,000
Mar 20, 201841.0044.5041.0044.5044.509,000
Mar 19, 201844.0044.0044.0044.0044.00-
Mar 16, 201844.0044.0044.0044.0044.00-
Mar 15, 201843.2544.0043.2544.0044.006,000
Mar 14, 201842.0044.2542.0043.1543.156,000
Mar 13, 201843.0043.0043.0043.0043.00-
Mar 12, 201842.5043.0040.5043.0043.0018,000
Mar 09, 201841.5043.0041.5043.0043.0012,000
Mar 08, 201842.4542.9040.5042.9042.909,000
Mar 07, 201840.9542.9040.0542.9042.9021,000
Mar 06, 201841.5042.9541.0042.9542.9515,000
Mar 05, 201839.8040.0036.5040.0040.0012,000
Mar 01, 201843.2043.2043.2043.2043.20-
Feb 28, 201843.2043.2043.2043.2043.20-
Feb 27, 201843.2043.2043.2043.2043.20-
Feb 26, 201843.2043.2043.2043.2043.20-
Feb 23, 201843.2043.2043.2043.2043.20-
Feb 22, 201843.2043.2043.2043.2043.20-
Feb 21, 201843.2043.2043.2043.2043.203,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...