SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 15, 201861.1561.1561.1561.1560.16-
Jun 14, 201855.0561.5055.0561.1560.1624,000
Jun 13, 201855.5555.5555.5555.5554.653,000
Jun 12, 201856.0056.0056.0056.0055.09-
Jun 11, 201856.0056.0056.0056.0055.093,000
Jun 08, 201857.0057.0057.0057.0056.07-
Jun 07, 201857.0057.0057.0057.0056.073,000
Jun 06, 201859.0059.0059.0059.0058.04-
Jun 05, 201859.0059.0059.0059.0058.043,000
Jun 04, 201860.0060.0060.0060.0059.02-
Jun 01, 201860.0060.0060.0060.0059.02-
May 31, 201860.0060.0060.0060.0059.023,000
May 30, 201862.0564.0062.0563.9062.8621,000
May 29, 201860.3060.3060.3060.3059.32-
May 28, 201861.0061.0059.6060.3059.326,000
May 25, 201862.4562.5062.4562.5061.489,000
May 24, 201859.0059.0059.0059.0058.043,000
May 23, 201859.0059.5559.0059.5558.586,000
May 22, 201862.5062.5062.5062.5061.48-
May 21, 201862.0062.5062.0062.5061.486,000
May 18, 201861.0062.5061.0062.5061.4812,000
May 17, 201861.0061.0061.0061.0060.01-
May 16, 201860.0061.0060.0061.0060.019,000
May 15, 201858.0061.0058.0061.0060.0127,000
May 14, 201850.0059.5050.0055.0054.1139,000
May 11, 201847.0050.0046.0050.0049.1918,000
May 10, 201846.5047.5046.5047.0046.246,000
May 09, 201846.7546.7546.7546.7545.99-
May 08, 201846.7546.7546.7546.7545.99-
May 07, 201846.7546.7546.7546.7545.99-
May 04, 201845.0046.7545.0046.7545.996,000
May 03, 201844.0044.0044.0044.0043.283,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...