SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...