SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201867.0067.0067.0067.0067.00-
Nov 12, 201867.0067.0067.0067.0067.003,000
Nov 09, 201871.0071.0067.5067.6067.6018,000
Nov 06, 201873.6073.8070.0070.0070.0015,000
Nov 05, 201866.0070.8066.0070.8070.8021,000
Nov 02, 201868.0071.8567.0067.0067.0018,000
Nov 01, 201872.6572.6572.6572.6572.65-
Oct 31, 201872.6572.6572.6572.6572.65-
Oct 30, 201872.5072.6572.5072.6572.6512,000
Oct 29, 201866.9570.5066.9570.5070.5018,000
Oct 26, 201866.4068.2566.4068.0068.0018,000
Oct 25, 201866.4566.4566.4566.4566.45-
Oct 24, 201866.2566.4566.2566.4566.4515,000
Oct 23, 201865.5065.5065.5065.5065.50-
Oct 22, 201865.3065.5065.3065.5065.506,000
Oct 19, 201864.1064.1064.1064.1064.10-
Oct 17, 201864.1064.1064.1064.1064.10-
Oct 16, 201864.0065.1564.0064.1064.1018,000
Oct 15, 201863.1563.1563.1563.1563.15-
Oct 12, 201861.0563.1561.0563.1563.1512,000
Oct 11, 201860.0060.0060.0060.0060.00-
Oct 10, 201860.0060.0060.0060.0060.00-
Oct 09, 201860.0060.0060.0060.0060.00-
Oct 08, 201860.0060.0060.0060.0060.003,000
Oct 05, 201861.0061.0061.0061.0061.00-
Oct 04, 201861.0061.0061.0061.0061.00-
Oct 03, 201861.0061.0061.0061.0061.00-
Oct 01, 201861.0061.0061.0061.0061.00-
Sep 28, 201861.0061.0061.0061.0061.003,000
Sep 27, 201861.0061.0061.0061.0061.00-
Sep 26, 201861.0061.0061.0061.0061.00-
Sep 25, 201861.0061.0061.0061.0061.00-
Sep 24, 201861.5061.5061.0061.0061.009,000
Sep 21, 201861.5061.5061.5061.5061.503,000
Sep 19, 201861.5061.5061.5061.5061.50-
Sep 19, 20181 Dividend
Sep 18, 201861.5061.5061.5061.5060.506,000
Sep 17, 201860.0060.0060.0060.0059.023,000
Sep 14, 201862.7562.7562.7562.7561.733,000
Sep 12, 201864.5064.5064.5064.5063.45-
Sep 11, 201862.3064.5060.0064.5063.4530,000
Sep 10, 201855.0060.7055.0058.7557.799,000
Sep 07, 201852.5052.5052.5052.5051.65-
Sep 06, 201852.5052.5052.5052.5051.65-
Sep 05, 201852.5052.5052.5052.5051.65-
Sep 04, 201852.5052.5052.5052.5051.65-
Sep 03, 201852.5052.5052.5052.5051.65-
Aug 31, 201852.5052.5052.5052.5051.65-
Aug 30, 201852.5052.5052.5052.5051.65-
Aug 29, 201852.5052.5052.5052.5051.65-
Aug 28, 201851.0052.5051.0052.5051.656,000
Aug 27, 201852.0052.0052.0052.0051.15-
Aug 24, 201852.0052.0052.0052.0051.153,000
Aug 23, 201853.0053.0053.0053.0052.14-
Aug 21, 201853.0053.0053.0053.0052.14-
Aug 20, 201853.0053.0053.0053.0052.14-
Aug 17, 201853.2053.2053.0053.0052.146,000
Aug 16, 201852.0052.0052.0052.0051.153,000
Aug 14, 201852.5052.5052.5052.5051.653,000
Aug 13, 201849.0549.0549.0549.0548.25-
Aug 10, 201849.0549.0549.0549.0548.253,000
Aug 09, 201852.0052.0052.0052.0051.153,000
Aug 08, 201853.0053.0053.0053.0052.143,000
Aug 07, 201852.0052.0052.0052.0051.15-
Aug 06, 201852.0052.0052.0052.0051.15-
Aug 03, 201852.0052.0052.0052.0051.15-
Aug 02, 201852.0052.0052.0052.0051.153,000
Aug 01, 201852.5052.5051.0551.0550.226,000
Jul 31, 201854.0054.0054.0054.0053.12-
Jul 30, 201853.5054.0053.5054.0053.126,000
Jul 27, 201853.5053.5053.5053.5052.63-
Jul 26, 201853.5053.5053.5053.5052.63-
Jul 25, 201853.5053.5053.5053.5052.63-
Jul 24, 201853.5053.5053.5053.5052.63-
Jul 23, 201853.5053.5053.5053.5052.63-
Jul 20, 201857.0061.8553.5053.5052.639,000
Jul 19, 201853.1053.1053.1053.1052.24-
Jul 18, 201853.1053.1053.1053.1052.24-
Jul 17, 201853.1053.1053.1053.1052.243,000
Jul 16, 201856.0056.5056.0056.5055.586,000
Jul 13, 201857.0057.0057.0057.0056.073,000
Jul 12, 201858.0058.0058.0058.0057.06-
Jul 11, 201858.0058.0058.0058.0057.06-
Jul 10, 201858.0058.0058.0058.0057.06-
Jul 09, 201858.0058.0058.0058.0057.06-
Jul 06, 201858.0058.0058.0058.0057.06-
Jul 05, 201858.0058.0058.0058.0057.06-
Jul 04, 201858.0058.0058.0058.0057.06-
Jul 03, 201858.0058.0058.0058.0057.063,000
Jul 02, 201862.2062.2062.2062.2061.19-
Jun 29, 201862.2062.2062.2062.2061.19-
Jun 28, 201862.2062.2062.2062.2061.19-
Jun 27, 201862.2062.2062.2062.2061.19-
Jun 26, 201862.2062.2062.2062.2061.19-
Jun 25, 201862.2062.2062.2062.2061.193,000
Jun 22, 201860.0060.0060.0060.0059.02-
Jun 21, 201860.0060.0060.0060.0059.02-
Jun 20, 201860.0060.0060.0060.0059.023,000
Jun 19, 201859.0059.0059.0059.0058.043,000
Jun 18, 201861.1561.1561.1561.1560.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...