SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201952.2052.2052.2052.2052.203,000
Mar 19, 201954.0054.0054.0054.0054.00-
Mar 18, 201954.0054.0054.0054.0054.00-
Mar 15, 201954.0054.0054.0054.0054.00-
Mar 14, 201954.0054.0054.0054.0054.003,000
Mar 13, 201955.0055.0055.0055.0055.00-
Mar 12, 201955.0055.0055.0055.0055.00-
Mar 11, 201955.0055.0055.0055.0055.003,000
Mar 08, 201954.5554.5554.5554.5554.55-
Mar 07, 201954.5554.5554.5554.5554.55-
Mar 06, 201954.5054.5554.5054.5554.5512,000
Mar 05, 201953.5053.5053.5053.5053.50-
Mar 01, 201953.5053.5053.5053.5053.50-
Feb 28, 201953.5053.5053.5053.5053.50-
Feb 27, 201953.5053.5053.5053.5053.50-
Feb 26, 201950.5053.5050.5053.5053.509,000
Feb 25, 201953.1053.1053.1053.1053.10-
Feb 22, 201953.1053.1053.1053.1053.10-
Feb 21, 201953.2553.2553.1053.1053.1012,000
Feb 20, 201952.0052.0052.0052.0052.00-
Feb 19, 201952.0052.0052.0052.0052.00-
Feb 18, 201950.5052.0050.5052.0052.006,000
Feb 15, 201951.0051.0051.0051.0051.00-
Feb 14, 201951.0051.0051.0051.0051.00-
Feb 12, 201951.0051.0051.0051.0051.00-
Feb 11, 201954.9054.9051.0051.0051.009,000
Feb 08, 201951.2051.2051.2051.2051.20-
Feb 07, 201951.2051.2051.2051.2051.20-
Feb 06, 201951.5051.5050.7551.2051.2045,000
Feb 05, 201951.0051.0051.0051.0051.00-
Feb 04, 201951.0051.0051.0051.0051.00-
Feb 01, 201951.0051.0051.0051.0051.00-
Jan 31, 201953.0053.0051.0051.0051.0033,000
Jan 30, 201954.1054.1054.1054.1054.10-
Jan 29, 201954.1054.1054.1054.1054.10-
Jan 28, 201954.1054.1054.1054.1054.10-
Jan 25, 201954.1054.1054.1054.1054.10-
Jan 24, 201954.1054.1054.1054.1054.10-
Jan 23, 201954.1054.1054.1054.1054.10-
Jan 22, 201954.1054.2054.0054.1054.1012,000
Jan 21, 201952.1052.1052.1052.1052.10-
Jan 18, 201952.1052.1052.1052.1052.10-
Jan 17, 201952.1052.1052.1052.1052.103,000
Jan 16, 201951.2051.2051.2051.2051.20-
Jan 15, 201953.0053.0050.0051.2051.2045,000
Jan 14, 201952.2552.2552.2552.2552.25-
Jan 11, 201953.2553.2552.2552.2552.256,000
Jan 10, 201953.5053.5053.5053.5053.50-
Jan 09, 201953.5053.5053.5053.5053.503,000
Jan 08, 201954.5054.5054.5054.5054.503,000
Jan 07, 201953.0053.0053.0053.0053.003,000
Jan 04, 201953.2553.2553.2553.2553.25-
Jan 03, 201953.2553.2553.2553.2553.25-
Jan 02, 201954.0054.0053.2553.2553.256,000
Jan 01, 201953.5053.5053.5053.5053.50-
Dec 31, 201854.5054.5049.0053.5053.5063,000
Dec 28, 201853.6053.6053.6053.6053.60-
Dec 27, 201853.5053.6553.5053.6053.6012,000
Dec 26, 201854.0054.0054.0054.0054.006,000
Dec 24, 201852.1052.1052.1052.1052.10-
Dec 21, 201852.1052.1052.1052.1052.10-
Dec 20, 201852.1052.1052.1052.1052.10-
Dec 19, 201855.0055.0052.1052.1052.109,000
Dec 18, 201852.5052.5052.5052.5052.50-
Dec 17, 201856.5056.5052.5052.5052.5024,000
Dec 14, 201856.5056.5056.5056.5056.50-
Dec 13, 201851.5056.5051.5056.5056.5012,000
Dec 12, 201864.5064.6051.0551.1551.1539,000
Dec 11, 201864.0064.0064.0064.0064.00-
Dec 10, 201864.0064.0064.0064.0064.00-
Dec 07, 201864.0064.0064.0064.0064.00-
Dec 06, 201864.0064.0064.0064.0064.00-
Dec 05, 201864.0064.0064.0064.0064.00-
Dec 04, 201864.0064.0064.0064.0064.006,000
Dec 03, 201866.5066.5066.5066.5066.50-
Nov 30, 201866.5066.5066.5066.5066.50-
Nov 29, 201866.5066.5066.5066.5066.50-
Nov 28, 201866.5066.5066.5066.5066.50-
Nov 27, 201866.5066.5066.5066.5066.50-
Nov 26, 201866.5066.5066.5066.5066.50-
Nov 22, 201866.5066.5066.5066.5066.50-
Nov 21, 201866.5066.5066.5066.5066.50-
Nov 20, 201866.5066.5066.5066.5066.503,000
Nov 19, 201867.0067.0067.0067.0067.00-
Nov 16, 201867.0067.0067.0067.0067.00-
Nov 15, 201867.0067.0067.0067.0067.00-
Nov 14, 201867.0067.0067.0067.0067.00-
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 07, 201876.0076.1576.0076.1076.1012,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...