Advertisement
U.S. markets closed

Shree Ganesh Elastoplast Limited (SHGANEL.BO)

BSE - BSE Real Time Price. Currency in INR
24.49+0.97 (+4.12%)
At close: 03:54PM IST
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202424.6924.6922.3524.4924.491,505
Apr 10, 202422.5023.5922.5023.5223.521,462
Apr 09, 202422.0222.5022.0122.5022.50808
Apr 08, 202424.1524.1522.0022.0222.0278
Apr 05, 202422.3023.1022.3023.1023.10427
Apr 04, 202422.0022.4022.0022.4022.4011
Apr 03, 202422.3423.3221.3421.3421.344
Apr 02, 202421.9022.3621.8522.3422.34503
Apr 01, 202421.3221.3221.3221.3221.32403
Mar 28, 202420.3121.3220.3121.3221.3253
Mar 27, 202420.3020.3119.3520.3120.31382
Mar 26, 202419.3519.3519.3519.3519.35100
Mar 22, 202418.5118.5118.5118.5118.511
Mar 21, 202417.6317.6317.6317.6317.63-
Mar 20, 202417.6317.6317.6317.6317.63-
Mar 19, 202417.6317.6317.6317.6317.6342
Mar 18, 202418.3518.3517.6317.6317.6322
Mar 15, 2024------
Mar 14, 202418.7418.7417.8117.8417.841,133
Mar 13, 202418.7420.7018.7418.7418.741,102
Mar 12, 202420.7520.7519.7219.7219.72173
Mar 11, 202420.8120.8120.7520.7520.75130
Mar 07, 202419.8220.7919.8220.7820.7868
Mar 06, 202420.0020.0019.8219.8219.821,650
Mar 05, 202421.8521.8520.8620.8620.861,229
Mar 04, 202423.8523.8521.8521.9521.95302
Mar 01, 202422.0622.3021.7921.9721.972,143
Feb 29, 202421.7921.7920.2421.3121.3161
Feb 28, 202421.9521.9521.3021.3021.301,333
Feb 27, 202420.7622.4020.7622.4022.40567
Feb 26, 202420.9021.9019.8621.8521.852,215
Feb 23, 202422.0022.0020.9020.9020.90891
Feb 22, 202423.6523.6521.4122.0022.0024,925
Feb 21, 202422.5322.5322.5322.5322.53973
Feb 20, 202421.4621.4621.4621.4621.462,998
Feb 19, 202420.4420.4420.4420.4420.44743
Feb 16, 202419.4719.4719.4719.4719.472,511
Feb 15, 202418.5518.5518.5518.5518.55397
Feb 14, 202417.6717.6717.6717.6717.67160
Feb 13, 202416.8316.8316.8316.8316.83151
Feb 12, 202417.2117.2116.0316.0316.03100
Feb 09, 202416.8716.8716.4516.8716.8728
Feb 08, 202417.7517.7516.8716.8716.8758
Feb 07, 202418.2518.2517.7517.7517.75137
Feb 06, 202417.6017.6017.3017.4017.40515
Feb 05, 202416.6216.8316.6216.8316.831,955
Feb 02, 202416.6318.3516.6317.0417.04186
Feb 01, 202418.4018.4017.5017.5017.50857
Jan 31, 202418.4018.4018.4018.4018.4014
Jan 30, 202417.5018.4017.0118.4018.403,173
Jan 29, 202417.4617.9017.4617.9017.90236
Jan 25, 202418.0018.0017.1117.1117.1146
Jan 24, 202416.5818.2516.5818.0018.00660
Jan 23, 202417.4317.4317.4317.4317.4315
Jan 19, 202416.9917.8316.9917.8317.83157
Jan 18, 202416.9918.7516.9916.9916.99266
Jan 17, 202416.2517.8816.2517.8817.88533
Jan 16, 202417.8718.7517.0017.0317.031,159
Jan 15, 202417.0217.8716.1817.8717.871,180
Jan 12, 202417.0217.8717.0217.0217.02617
Jan 11, 202416.2317.0216.2217.0217.02342
Jan 10, 202416.2616.2616.2616.2616.26-
Jan 09, 202416.2816.2816.2516.2616.26486
Jan 08, 202416.1816.5016.1816.1916.19227
Jan 05, 202417.0117.8616.1616.1816.182,672
Jan 04, 202418.7918.7917.0117.0117.01665
Jan 03, 202417.9017.9017.9017.9017.90104
Jan 02, 202417.9017.9017.9017.9017.90-
Jan 01, 202417.9017.9017.9017.9017.90117
Dec 29, 202317.8617.9017.8617.9017.90457
Dec 28, 202318.7918.7917.8617.8617.86260
Dec 27, 202318.9018.9018.7918.7918.7989
Dec 26, 202318.9518.9518.7918.7918.7993
Dec 22, 202318.8518.8518.8518.8518.856
Dec 21, 202318.4818.4818.4818.4818.4850
Dec 20, 202319.4419.4418.4818.4818.48711
Dec 19, 202319.6319.6319.4519.4519.45385
Dec 18, 202318.7018.7017.8318.7018.701,023
Dec 15, 202318.7618.7617.8317.8317.83498
Dec 14, 202319.3519.7418.7618.7618.76285
Dec 13, 202317.8619.7417.8619.7419.741,824
Dec 12, 202318.8018.8018.0018.8018.80795
Dec 11, 202318.5018.5017.5818.4018.40331
Dec 08, 202319.2919.2918.5018.5018.5054
Dec 07, 202319.0019.0018.9118.9118.91145
Dec 06, 202320.1020.1019.9019.9019.90175
Dec 05, 202319.9519.9919.7419.9919.991,745
Dec 04, 202319.3819.9518.0519.3719.37899
Dec 01, 202318.6219.0018.6219.0019.0063
Nov 30, 202319.0019.0019.0019.0019.0032
Nov 29, 202319.5019.5017.6619.0019.006,742
Nov 28, 202318.5818.5818.5818.5818.58438
Nov 24, 202317.7017.7017.7017.7017.70246
Nov 23, 202316.8616.8616.8616.8616.86133
Nov 22, 202316.0616.0616.0616.0616.0698
Nov 21, 202314.5814.5814.5814.5814.58-
Nov 20, 202314.5814.5814.5814.5814.58953
Nov 17, 202313.8913.8913.8913.8913.8913
Nov 16, 202313.2313.2313.2313.2313.2359
Nov 15, 202312.6012.6012.6012.6012.6047
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...