Shree Ganesh Bio-Tech (India) Limited (539470.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | 1,449,558 |
| 18 June 2024 | 1.17 | 1.18 | 1.09 | 1.14 | 1.14 | 3,210,390 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 2,038,281 |
| 13 June 2024 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 1,473,478 |
| 12 June 2024 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 1,391,157 |
| 11 June 2024 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1,201,087 |
| 10 June 2024 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1,400,657 |
| 07 June 2024 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | 1,619,993 |
| 06 June 2024 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1,472,056 |
| 05 June 2024 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | 2,486,999 |
| 04 June 2024 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | 3,036,553 |
| 03 June 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 2,249,515 |
| 31 May 2024 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 1,322,386 |
| 30 May 2024 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1,357,760 |
| 29 May 2024 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1,145,526 |
| 28 May 2024 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 1,632,523 |
| 24 May 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1,678,469 |
| 23 May 2024 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 1,447,709 |
| 22 May 2024 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 1,355,312 |
| 21 May 2024 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 1,877,531 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | 1,189,954 |
| 16 May 2024 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 1,286,330 |
| 15 May 2024 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 856,029 |
| 14 May 2024 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | 1,139,221 |
| 13 May 2024 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | 1,044,752 |
| 10 May 2024 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 1,072,969 |
| 09 May 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 932,464 |
| 08 May 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | 902,470 |
| 07 May 2024 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1,181,306 |
| 06 May 2024 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | 1,596,986 |
| 03 May 2024 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1,333,231 |
| 02 May 2024 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 1,403,606 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 2,376,787 |
| 29 Apr 2024 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | 1,791,033 |
| 26 Apr 2024 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 1,061,679 |
| 25 Apr 2024 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 1,263,987 |
| 24 Apr 2024 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | 1,362,818 |
| 23 Apr 2024 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 1,190,384 |
| 22 Apr 2024 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | 1,395,053 |
| 19 Apr 2024 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | 883,122 |
| 18 Apr 2024 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | 1,344,071 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 1,265,515 |
| 15 Apr 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 1,838,204 |
| 12 Apr 2024 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | 1,408,231 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 1,314,037 |
| 09 Apr 2024 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | 2,067,016 |
| 08 Apr 2024 | 1.36 | 1.38 | 1.30 | 1.32 | 1.32 | 2,033,360 |
| 05 Apr 2024 | 1.35 | 1.39 | 1.26 | 1.34 | 1.34 | 3,884,805 |
| 04 Apr 2024 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 4,121,139 |
| 03 Apr 2024 | 1.17 | 1.25 | 1.15 | 1.20 | 1.20 | 4,727,829 |
| 02 Apr 2024 | 1.17 | 1.21 | 1.12 | 1.15 | 1.15 | 3,005,644 |
| 01 Apr 2024 | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | 1,674,532 |
| 28 Mar 2024 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 1,695,488 |
| 27 Mar 2024 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 4,560,374 |
| 26 Mar 2024 | 1.17 | 1.19 | 1.12 | 1.15 | 1.15 | 2,278,730 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | 984,177 |
| 21 Mar 2024 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 1,140,149 |
| 20 Mar 2024 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | 2,019,618 |
| 19 Mar 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | 978,374 |
| 18 Mar 2024 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 1,112,714 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.15 | 1.22 | 1.12 | 1.21 | 1.21 | 2,231,708 |
| 13 Mar 2024 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 1,204,385 |
| 12 Mar 2024 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | 1,350,967 |
| 11 Mar 2024 | 1.36 | 1.37 | 1.27 | 1.29 | 1.29 | 1,726,147 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1,525,718 |
| 06 Mar 2024 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | 2,053,666 |
| 05 Mar 2024 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | 1,877,258 |
| 04 Mar 2024 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | 1,147,879 |
| 01 Mar 2024 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 2,023,724 |
| 29 Feb 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | 1,451,474 |
| 28 Feb 2024 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | 2,352,109 |
| 27 Feb 2024 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | 1,602,711 |
| 26 Feb 2024 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1,826,299 |
| 23 Feb 2024 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 1,823,594 |
| 22 Feb 2024 | 1.44 | 1.44 | 1.36 | 1.44 | 1.44 | 2,543,795 |
| 21 Feb 2024 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 1,866,612 |
| 20 Feb 2024 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1,890,680 |
| 16 Feb 2024 | 1.52 | 1.52 | 1.44 | 1.46 | 1.46 | 2,016,501 |
| 15 Feb 2024 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | 2,831,802 |
| 14 Feb 2024 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 1,747,513 |
| 13 Feb 2024 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | 2,167,142 |
| 12 Feb 2024 | 1.47 | 1.51 | 1.42 | 1.43 | 1.43 | 3,065,565 |
| 09 Feb 2024 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | 3,319,471 |
| 08 Feb 2024 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 2,973,392 |
| 07 Feb 2024 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | 3,614,634 |
| 06 Feb 2024 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | 3,258,022 |
| 05 Feb 2024 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | 5,530,522 |
| 02 Feb 2024 | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | 3,768,729 |
| 01 Feb 2024 | 1.54 | 1.56 | 1.49 | 1.50 | 1.50 | 4,315,944 |
| 31 Jan 2024 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | 4,400,189 |
| 30 Jan 2024 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 6,444,533 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.