SGRL.BO - Shree Ganesh Remedies Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201964.2569.0064.2569.0069.009,000
Jun 18, 201966.0066.0066.0066.0066.00-
Jun 17, 2019------
Jun 14, 201966.0066.0066.0066.0066.00-
Jun 13, 201966.0066.0066.0066.0066.003,000
Jun 12, 201970.0073.0070.0071.4571.4524,000
Jun 11, 201969.8069.8069.7569.7569.756,000
Jun 10, 201966.0068.7066.0068.6068.609,000
Jun 07, 201967.0067.0067.0067.0067.00-
Jun 06, 201967.0067.0067.0067.0067.00-
Jun 04, 201968.2568.3067.0067.0067.0018,000
Jun 03, 201965.0065.0065.0065.0065.003,000
May 31, 201970.0070.0070.0070.0070.00-
May 30, 201970.0070.0070.0070.0070.00-
May 29, 201970.0070.0070.0070.0070.00-
May 28, 201962.7570.0062.7570.0070.009,000
May 27, 201965.0065.0065.0065.0065.003,000
May 24, 201971.5571.5571.5571.5571.55-
May 23, 201969.4071.5569.4071.5571.556,000
May 22, 201965.9067.2565.9067.1567.1518,000
May 21, 201967.0067.1067.0067.0567.059,000
May 20, 201963.5067.0062.0066.0566.0527,000
May 17, 201963.5064.1563.0063.5563.5518,000
May 16, 201962.0562.0562.0562.0562.05-
May 15, 201962.0562.0562.0562.0562.05-
May 14, 201962.0562.0562.0562.0562.05-
May 13, 201962.0562.0562.0562.0562.05-
May 10, 201962.0062.0562.0062.0562.056,000
May 09, 201958.0058.0058.0058.0058.003,000
May 08, 201964.0064.0064.0064.0064.00-
May 07, 201964.0064.0064.0064.0064.00-
May 06, 201964.0064.0064.0064.0064.00-
May 03, 201958.0064.0058.0064.0064.009,000
May 02, 201964.7064.7064.4064.4064.406,000
Apr 30, 201959.5559.5559.5559.5559.55-
Apr 26, 201959.5559.5559.5559.5559.55-
Apr 25, 201959.5059.5559.5059.5559.5512,000
Apr 24, 201958.0558.0558.0558.0558.05-
Apr 23, 201958.0558.0558.0558.0558.05-
Apr 22, 201958.0058.0558.0058.0558.0512,000
Apr 18, 201959.0059.0059.0059.0059.003,000
Apr 16, 201962.0062.0062.0062.0062.00-
Apr 15, 201962.0062.1062.0062.0062.0012,000
Apr 12, 201966.7566.7566.7566.7566.75-
Apr 11, 201966.7566.7566.7566.7566.75-
Apr 10, 201966.5066.7566.5066.7566.7512,000
Apr 09, 201962.4062.4062.4062.4062.40-
Apr 08, 201962.4062.4062.4062.4062.40-
Apr 05, 201960.0064.2560.0062.4062.4012,000
Apr 04, 201954.0064.9054.0064.9064.9015,000
Apr 03, 201960.0060.2560.0060.1560.1512,000
Apr 02, 201956.0056.2556.0056.2556.2512,000
Apr 01, 201954.1554.1554.1554.1554.15-
Mar 28, 201961.5061.5061.5061.5061.50-
Mar 27, 201958.0069.5058.0061.5061.5084,000
Mar 26, 201956.5558.9052.5058.4558.4533,000
Mar 25, 201953.0053.0053.0053.0053.003,000
Mar 22, 201952.2052.2052.2052.2052.20-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...