Shree Ganesh Remedies Limited (540737.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 638.70 | 638.70 | 600.00 | 615.90 | 615.90 | 4,141 |
| 03 May 2024 | 633.95 | 634.95 | 618.60 | 626.15 | 626.15 | 2,689 |
| 02 May 2024 | 621.90 | 635.00 | 603.00 | 623.70 | 623.70 | 3,584 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 605.10 | 619.90 | 605.10 | 615.25 | 615.25 | 2,929 |
| 29 Apr 2024 | 623.05 | 660.00 | 614.50 | 620.60 | 620.60 | 5,111 |
| 26 Apr 2024 | 632.00 | 635.05 | 618.00 | 630.65 | 630.65 | 3,249 |
| 25 Apr 2024 | 637.90 | 637.90 | 615.20 | 624.95 | 624.95 | 3,269 |
| 24 Apr 2024 | 630.85 | 639.80 | 623.00 | 629.80 | 629.80 | 4,464 |
| 23 Apr 2024 | 620.40 | 634.90 | 612.00 | 630.75 | 630.75 | 3,793 |
| 22 Apr 2024 | 612.00 | 642.00 | 611.20 | 620.70 | 620.70 | 1,632 |
| 19 Apr 2024 | 618.40 | 618.40 | 602.05 | 610.30 | 610.30 | 4,921 |
| 18 Apr 2024 | 610.00 | 625.00 | 598.05 | 605.30 | 605.30 | 18,519 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 615.00 | 619.80 | 581.00 | 587.00 | 587.00 | 22,943 |
| 15 Apr 2024 | 620.00 | 652.90 | 592.15 | 601.95 | 601.95 | 21,413 |
| 12 Apr 2024 | 640.40 | 653.95 | 625.20 | 629.45 | 629.45 | 12,050 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 677.40 | 677.40 | 634.50 | 640.40 | 640.40 | 16,643 |
| 09 Apr 2024 | 667.05 | 677.95 | 667.00 | 669.30 | 669.30 | 3,548 |
| 08 Apr 2024 | 728.00 | 728.00 | 666.00 | 669.20 | 669.20 | 4,874 |
| 05 Apr 2024 | 667.95 | 686.80 | 663.50 | 685.10 | 685.10 | 3,174 |
| 04 Apr 2024 | 682.00 | 682.00 | 666.00 | 670.50 | 670.50 | 1,640 |
| 03 Apr 2024 | 665.60 | 683.00 | 664.95 | 670.80 | 670.80 | 4,538 |
| 02 Apr 2024 | 665.15 | 688.80 | 665.15 | 676.90 | 676.90 | 1,819 |
| 01 Apr 2024 | 670.00 | 685.00 | 667.30 | 675.35 | 675.35 | 1,563 |
| 28 Mar 2024 | 657.05 | 683.60 | 657.05 | 667.30 | 667.30 | 1,507 |
| 27 Mar 2024 | 678.80 | 691.00 | 655.10 | 663.75 | 663.75 | 2,583 |
| 26 Mar 2024 | 675.05 | 685.00 | 665.05 | 678.75 | 678.75 | 3,650 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 684.95 | 692.90 | 666.85 | 678.50 | 678.50 | 1,813 |
| 21 Mar 2024 | 680.00 | 693.95 | 665.25 | 668.85 | 668.85 | 1,850 |
| 20 Mar 2024 | 673.95 | 685.00 | 661.00 | 676.75 | 676.75 | 2,765 |
| 19 Mar 2024 | 694.90 | 695.95 | 661.00 | 668.85 | 668.85 | 6,060 |
| 18 Mar 2024 | 672.00 | 700.00 | 672.00 | 699.35 | 699.35 | 1,859 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 622.05 | 705.00 | 603.05 | 700.15 | 700.15 | 10,890 |
| 13 Mar 2024 | 667.25 | 699.90 | 611.00 | 648.60 | 648.60 | 12,358 |
| 12 Mar 2024 | 684.00 | 701.50 | 666.35 | 678.90 | 678.90 | 6,109 |
| 11 Mar 2024 | 670.00 | 689.75 | 666.00 | 679.15 | 679.15 | 2,693 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 676.00 | 683.70 | 664.05 | 675.65 | 675.65 | 1,292 |
| 06 Mar 2024 | 694.95 | 694.95 | 659.85 | 673.50 | 673.50 | 3,302 |
| 05 Mar 2024 | 674.10 | 694.00 | 674.10 | 685.60 | 685.60 | 2,466 |
| 04 Mar 2024 | 700.00 | 701.00 | 676.55 | 682.95 | 682.95 | 2,197 |
| 01 Mar 2024 | 680.05 | 691.00 | 662.05 | 683.20 | 683.20 | 3,252 |
| 29 Feb 2024 | 702.00 | 702.00 | 669.00 | 677.85 | 677.85 | 3,377 |
| 28 Feb 2024 | 694.95 | 694.95 | 662.50 | 679.00 | 679.00 | 5,303 |
| 27 Feb 2024 | 690.05 | 703.35 | 687.10 | 691.45 | 691.45 | 3,154 |
| 26 Feb 2024 | 708.85 | 708.85 | 696.10 | 699.70 | 699.70 | 6,080 |
| 23 Feb 2024 | 698.95 | 702.00 | 685.05 | 698.90 | 698.90 | 4,277 |
| 22 Feb 2024 | 716.00 | 716.00 | 680.00 | 692.35 | 692.35 | 4,280 |
| 21 Feb 2024 | 712.75 | 712.75 | 692.40 | 702.15 | 702.15 | 5,155 |
| 20 Feb 2024 | 677.55 | 736.00 | 677.55 | 690.90 | 690.90 | 14,410 |
| 16 Feb 2024 | 664.05 | 694.80 | 656.00 | 688.55 | 688.55 | 5,488 |
| 15 Feb 2024 | 719.00 | 719.00 | 642.35 | 664.60 | 664.60 | 39,635 |
| 14 Feb 2024 | 640.05 | 709.00 | 640.05 | 690.20 | 690.20 | 13,485 |
| 13 Feb 2024 | 660.10 | 699.20 | 639.75 | 665.40 | 665.40 | 55,654 |
| 12 Feb 2024 | 680.00 | 735.95 | 671.00 | 707.20 | 707.20 | 9,914 |
| 09 Feb 2024 | 677.95 | 698.00 | 677.95 | 690.60 | 690.60 | 3,354 |
| 08 Feb 2024 | 693.00 | 699.00 | 670.60 | 691.75 | 691.75 | 4,681 |
| 07 Feb 2024 | 709.95 | 709.95 | 682.00 | 685.85 | 685.85 | 3,759 |
| 06 Feb 2024 | 673.15 | 690.95 | 673.15 | 689.55 | 689.55 | 5,509 |
| 05 Feb 2024 | 697.95 | 697.95 | 670.20 | 688.20 | 688.20 | 4,452 |
| 02 Feb 2024 | 698.95 | 699.00 | 675.00 | 679.20 | 679.20 | 5,233 |
| 01 Feb 2024 | 672.00 | 697.75 | 672.00 | 675.00 | 675.00 | 8,304 |
| 31 Jan 2024 | 711.00 | 719.80 | 681.00 | 686.65 | 686.65 | 7,767 |
| 30 Jan 2024 | 684.00 | 700.00 | 678.20 | 694.65 | 694.65 | 5,256 |
| 29 Jan 2024 | 685.00 | 694.95 | 650.10 | 673.60 | 673.60 | 17,243 |
| 26 Jan 2024 | 693.05 | 693.05 | 693.05 | 693.05 | 693.05 | - |
| 25 Jan 2024 | 689.75 | 700.00 | 689.75 | 693.05 | 693.05 | 4,347 |
| 24 Jan 2024 | 685.05 | 695.00 | 673.10 | 687.60 | 687.60 | 1,895 |
| 23 Jan 2024 | 695.00 | 700.00 | 671.25 | 680.85 | 680.85 | 6,686 |
| 22 Jan 2024 | 689.30 | 689.30 | 689.30 | 689.30 | 689.30 | - |
| 19 Jan 2024 | 683.85 | 695.05 | 668.20 | 689.30 | 689.30 | 3,516 |
| 18 Jan 2024 | 672.10 | 679.00 | 659.95 | 670.35 | 670.35 | 6,859 |
| 17 Jan 2024 | 689.60 | 689.60 | 649.95 | 670.40 | 670.40 | 3,269 |
| 16 Jan 2024 | 689.70 | 689.70 | 641.95 | 678.45 | 678.45 | 8,105 |
| 12 Jan 2024 | 688.00 | 688.00 | 664.85 | 672.45 | 672.45 | 7,189 |
| 11 Jan 2024 | 679.95 | 684.65 | 675.00 | 681.30 | 681.30 | 3,334 |
| 10 Jan 2024 | 684.95 | 690.00 | 666.75 | 672.30 | 672.30 | 5,313 |
| 09 Jan 2024 | 675.05 | 684.85 | 675.00 | 679.70 | 679.70 | 1,597 |
| 08 Jan 2024 | 700.00 | 710.05 | 661.00 | 668.75 | 668.75 | 7,290 |
| 05 Jan 2024 | 695.25 | 695.25 | 666.60 | 679.60 | 679.60 | 4,615 |
| 04 Jan 2024 | 693.55 | 700.00 | 675.00 | 678.90 | 678.90 | 13,871 |
| 03 Jan 2024 | 696.10 | 717.75 | 677.05 | 691.65 | 691.65 | 7,515 |
| 02 Jan 2024 | 698.30 | 729.95 | 665.00 | 696.10 | 696.10 | 15,567 |
| 29 Dec 2023 | 687.00 | 693.95 | 673.30 | 682.70 | 682.70 | 3,067 |
| 28 Dec 2023 | 705.70 | 709.90 | 681.00 | 691.50 | 691.50 | 4,584 |
| 27 Dec 2023 | 683.05 | 709.00 | 666.65 | 689.55 | 689.55 | 6,380 |
| 26 Dec 2023 | 678.00 | 712.00 | 678.00 | 686.80 | 686.80 | 7,178 |
| 22 Dec 2023 | 700.00 | 715.00 | 678.00 | 693.90 | 693.90 | 6,548 |
| 21 Dec 2023 | 663.05 | 696.00 | 635.50 | 694.20 | 694.20 | 5,937 |
| 20 Dec 2023 | 731.00 | 731.00 | 655.00 | 670.50 | 670.50 | 18,687 |
| 19 Dec 2023 | 700.00 | 724.00 | 668.00 | 714.35 | 714.35 | 12,065 |
| 18 Dec 2023 | 680.00 | 709.00 | 660.00 | 692.45 | 692.45 | 18,137 |
| 15 Dec 2023 | 627.00 | 719.00 | 600.05 | 668.20 | 668.20 | 16,948 |
| 14 Dec 2023 | 605.10 | 624.80 | 605.00 | 622.10 | 622.10 | 7,544 |
| 13 Dec 2023 | 617.60 | 618.90 | 600.70 | 608.00 | 608.00 | 7,768 |
| 12 Dec 2023 | 619.00 | 619.00 | 591.10 | 609.55 | 609.55 | 7,432 |
| *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.