Advertisement
Advertisement
Shree Ganesh Bio-Tech (India) Limited (SHREEGANES.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:56PM IST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 0.8500 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 2,302,609 |
| Mar 28, 2023 | 0.9200 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 2,079,978 |
| Mar 27, 2023 | 1.0300 | 1.0300 | 0.9200 | 0.9300 | 0.9300 | 4,077,583 |
| Mar 24, 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 1,366,467 |
| Mar 23, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,236,473 |
| Mar 22, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 1,023,679 |
| Mar 21, 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 1,101,754 |
| Mar 20, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 1,005,002 |
| Mar 17, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 1,076,323 |
| Mar 16, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,474,325 |
| Mar 15, 2023 | 1.0300 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 2,542,412 |
| Mar 14, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 1,061,678 |
| Mar 13, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 2,129,018 |
| Mar 10, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,248,087 |
| Mar 09, 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,582,922 |
| Mar 08, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 867,198 |
| Mar 06, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 2,075,407 |
| Mar 03, 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 1,471,819 |
| Mar 02, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 942,841 |
| Mar 01, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 1,483,998 |
| Feb 28, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 1,145,898 |
| Feb 27, 2023 | 1.2200 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,162,046 |
| Feb 24, 2023 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 891,047 |
| Feb 23, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 1,131,601 |
| Feb 22, 2023 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 1,956,087 |
| Feb 21, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 1,132,261 |
| Feb 20, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,019,048 |
| Feb 17, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 1,591,334 |
| Feb 16, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 1,591,244 |
| Feb 15, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 4,572,007 |
| Feb 14, 2023 | 1.3800 | 1.4300 | 1.2800 | 1.3000 | 1.3000 | 3,362,713 |
| Feb 13, 2023 | 1.3400 | 1.4200 | 1.3400 | 1.3900 | 1.3900 | 2,302,608 |
| Feb 10, 2023 | 1.2700 | 1.3700 | 1.2700 | 1.3600 | 1.3600 | 2,188,300 |
| Feb 09, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 1,217,572 |
| Feb 08, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 2,113,274 |
| Feb 07, 2023 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 2,416,071 |
| Feb 06, 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 1,158,427 |
| Feb 03, 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 1,534,005 |
| Feb 02, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 1,484,709 |
| Feb 01, 2023 | 1.3900 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 1,476,470 |
| Jan 31, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 1,039,264 |
| Jan 30, 2023 | 1.3900 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 1,811,404 |
| Jan 27, 2023 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,915,442 |
| Jan 25, 2023 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 1,730,977 |
| Jan 24, 2023 | 1.4800 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 4,703,003 |
| Jan 23, 2023 | 1.4300 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 2,050,530 |
| Jan 20, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 1,022,756 |
| Jan 19, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 1,077,994 |
| Jan 18, 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 1,145,973 |
| Jan 17, 2023 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,375,227 |
| Jan 16, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,646,941 |
| Jan 13, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,093,630 |
| Jan 12, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 1,060,263 |
| Jan 11, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 1,318,274 |
| Jan 10, 2023 | 1.4200 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 1,687,838 |
| Jan 09, 2023 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 1,609,353 |
| Jan 06, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 1,723,410 |
| Jan 05, 2023 | 1.4500 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 1,861,440 |
| Jan 04, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 3,010,966 |
| Jan 03, 2023 | 1.4100 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 2,294,808 |
| Jan 02, 2023 | 1.5100 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 8,326,027 |
| Dec 30, 2022 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 1,764,919 |
| Dec 29, 2022 | 1.4400 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 2,304,138 |
| Dec 28, 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 1,584,127 |
| Dec 27, 2022 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 2,230,125 |
| Dec 26, 2022 | 1.3500 | 1.5000 | 1.3400 | 1.4700 | 1.4700 | 3,952,601 |
| Dec 23, 2022 | 1.3900 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 5,356,167 |
| Dec 22, 2022 | 1.4700 | 1.4700 | 1.3900 | 1.4000 | 1.4000 | 3,984,539 |
| Dec 21, 2022 | 1.5300 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 7,393,351 |
| Dec 20, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 3,179,655 |
| Dec 19, 2022 | 1.5600 | 1.5800 | 1.4700 | 1.4800 | 1.4800 | 8,765,555 |
| Dec 16, 2022 | 1.5800 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 1,918,923 |
| Dec 15, 2022 | 1.5300 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 3,560,838 |
| Dec 14, 2022 | 1.5200 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 3,713,758 |
| Dec 13, 2022 | 1.5700 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 8,279,738 |
| Dec 12, 2022 | 1.6100 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 7,678,462 |
| Dec 09, 2022 | 1.5800 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 3,106,092 |
| Dec 08, 2022 | 1.6300 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 7,033,147 |
| Dec 07, 2022 | 1.6300 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 6,090,118 |
| Dec 06, 2022 | 1.6700 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 15,306,753 |
| Dec 05, 2022 | 1.6400 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 4,992,424 |
| Dec 02, 2022 | 1.7400 | 1.7500 | 1.6000 | 1.6100 | 1.6100 | 17,461,880 |
| Dec 01, 2022 | 1.6300 | 1.7100 | 1.6200 | 1.7000 | 1.7000 | 3,619,345 |
| Nov 30, 2022 | 1.7000 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 10,235,629 |
| Nov 29, 2022 | 1.7100 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 8,737,899 |
| Nov 28, 2022 | 1.8500 | 1.8500 | 1.6900 | 1.7100 | 1.7100 | 9,744,824 |
| Nov 25, 2022 | 1.8800 | 1.9400 | 1.7900 | 1.8200 | 1.8200 | 3,295,727 |
| Nov 24, 2022 | 1.8000 | 1.9300 | 1.7900 | 1.8800 | 1.8800 | 1,547,797 |
| Nov 23, 2022 | 1.7900 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 1,914,710 |
| Nov 22, 2022 | 1.8400 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 1,031,190 |
| Nov 21, 2022 | 1.8800 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 1,587,981 |
| Nov 18, 2022 | 1.9000 | 1.9100 | 1.8200 | 1.8500 | 1.8500 | 1,865,430 |
| Nov 17, 2022 | 1.9000 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 1,984,212 |
| Nov 16, 2022 | 1.9500 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 1,858,782 |
| Nov 15, 2022 | 1.9900 | 2.0000 | 1.8600 | 1.9300 | 1.9300 | 1,405,619 |
| Nov 14, 2022 | 1.9300 | 1.9900 | 1.8500 | 1.9400 | 1.9400 | 2,843,475 |
| Nov 11, 2022 | 2.0500 | 2.0700 | 1.8600 | 1.9200 | 1.9200 | 3,883,980 |
| Nov 10, 2022 | 2.1800 | 2.1800 | 1.9100 | 2.0100 | 2.0100 | 4,904,880 |
| Nov 09, 2022 | 2.0600 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 6,808,869 |
| Nov 07, 2022 | 1.9400 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 3,720,928 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
