Price Data Selection & Download
Shree Ganesh Remedies Share Price All Time Records & Statistics (Oct 2017 - Jul 2026)
1816 daily OHLCV records on BSE from Oct. 2017 to July 2026.
Share Price All Time High
₹950.05
July 26, 2024
BSE Exchange
Share Price All Time Low
₹22.00
October 13, 2017
BSE Exchange
Highest Volume Trading Day
397,958
October 13, 2017 • ₹24.40
BSE Exchange
Share Price History Data (Oct 2017 - Jul 2026)
SGRL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹656.95 | ₹657.00 | ₹634.00 | ₹643.00 | 1,931 |
| 2026-07-23 | ₹669.75 | ₹669.75 | ₹645.10 | ₹660.10 | 2,273 |
| 2026-07-22 | ₹630.00 | ₹686.00 | ₹610.00 | ₹658.00 | 11,018 |
| 2026-07-21 | ₹651.95 | ₹651.95 | ₹616.90 | ₹635.80 | 3,807 |
| 2026-07-20 | ₹652.90 | ₹652.90 | ₹624.95 | ₹644.50 | 1,907 |
| 2026-07-17 | ₹655.05 | ₹659.65 | ₹640.00 | ₹648.20 | 2,163 |
| 2026-07-16 | ₹666.00 | ₹676.00 | ₹645.00 | ₹650.75 | 4,922 |
| 2026-07-15 | ₹669.00 | ₹674.95 | ₹662.05 | ₹669.05 | 2,293 |
| 2026-07-14 | ₹684.00 | ₹684.00 | ₹664.20 | ₹674.25 | 2,608 |
| 2026-07-13 | ₹690.00 | ₹700.00 | ₹658.50 | ₹673.45 | 5,846 |
| 2026-07-10 | ₹690.00 | ₹713.90 | ₹670.00 | ₹690.85 | 3,405 |
| 2026-07-09 | ₹692.95 | ₹698.00 | ₹670.00 | ₹677.30 | 2,963 |
| 2026-07-08 | ₹648.50 | ₹715.00 | ₹646.00 | ₹691.30 | 12,353 |
| 2026-07-07 | ₹655.80 | ₹673.95 | ₹648.10 | ₹652.95 | 3,674 |
| 2026-07-06 | ₹679.00 | ₹679.00 | ₹640.05 | ₹655.75 | 6,639 |
| 2026-07-03 | ₹644.25 | ₹681.00 | ₹641.20 | ₹673.90 | 13,891 |
| 2026-07-02 | ₹645.05 | ₹703.30 | ₹633.20 | ₹642.40 | 24,502 |
| 2026-07-01 | ₹639.30 | ₹680.00 | ₹635.50 | ₹671.85 | 7,620 |
| 2026-06-30 | ₹640.00 | ₹658.00 | ₹628.50 | ₹635.25 | 24,870 |
| 2026-06-29 | ₹714.80 | ₹715.00 | ₹612.80 | ₹673.85 | 23,466 |
| 2026-06-25 | ₹729.00 | ₹729.00 | ₹703.00 | ₹709.55 | 5,355 |
| 2026-06-24 | ₹690.00 | ₹759.00 | ₹655.00 | ₹703.00 | 25,433 |
| 2026-06-23 | ₹671.25 | ₹695.00 | ₹670.00 | ₹685.00 | 26,322 |
| 2026-06-22 | ₹700.00 | ₹705.00 | ₹663.00 | ₹668.70 | 19,448 |
| 2026-06-19 | ₹636.00 | ₹704.80 | ₹614.95 | ₹703.00 | 114,021 |
| 2026-06-18 | ₹567.80 | ₹595.00 | ₹560.70 | ₹587.35 | 5,592 |
| 2026-06-17 | ₹578.95 | ₹585.00 | ₹555.00 | ₹559.70 | 4,141 |
| 2026-06-16 | ₹573.05 | ₹581.75 | ₹554.00 | ₹561.55 | 5,785 |
| 2026-06-15 | ₹600.45 | ₹628.00 | ₹565.10 | ₹568.85 | 19,359 |
| 2026-06-12 | ₹599.90 | ₹620.05 | ₹585.05 | ₹600.45 | 6,579 |
| 2026-06-11 | ₹564.40 | ₹597.90 | ₹536.80 | ₹592.75 | 8,756 |
| 2026-06-10 | ₹630.00 | ₹633.00 | ₹526.65 | ₹570.15 | 24,732 |
| 2026-06-09 | ₹645.00 | ₹655.00 | ₹585.05 | ₹616.95 | 23,906 |
| 2026-06-08 | ₹638.00 | ₹649.95 | ₹614.30 | ₹648.15 | 4,998 |
| 2026-06-05 | ₹664.00 | ₹664.00 | ₹635.00 | ₹638.00 | 3,823 |
| 2026-06-04 | ₹651.95 | ₹655.00 | ₹631.15 | ₹642.15 | 9,177 |
| 2026-06-03 | ₹648.85 | ₹659.90 | ₹607.65 | ₹652.25 | 13,389 |
| 2026-06-02 | ₹650.00 | ₹664.85 | ₹611.70 | ₹650.75 | 18,229 |
| 2026-06-01 | ₹648.00 | ₹662.00 | ₹648.00 | ₹650.00 | 9,280 |
| 2026-05-29 | ₹650.00 | ₹665.00 | ₹642.40 | ₹649.35 | 6,861 |
| 2026-05-27 | ₹645.00 | ₹654.90 | ₹632.00 | ₹648.25 | 12,979 |
| 2026-05-26 | ₹659.95 | ₹660.00 | ₹625.55 | ₹649.20 | 11,170 |
| 2026-05-25 | ₹632.00 | ₹658.00 | ₹621.30 | ₹653.75 | 21,411 |
| 2026-05-22 | ₹610.00 | ₹632.00 | ₹610.00 | ₹622.30 | 22,766 |
| 2026-05-21 | ₹572.00 | ₹620.00 | ₹570.00 | ₹601.15 | 23,325 |
| 2026-05-20 | ₹572.00 | ₹574.00 | ₹555.10 | ₹568.35 | 8,505 |
| 2026-05-19 | ₹574.00 | ₹594.00 | ₹561.25 | ₹572.15 | 10,057 |
| 2026-05-18 | ₹567.85 | ₹589.00 | ₹542.30 | ₹554.80 | 14,967 |
| 2026-05-15 | ₹507.10 | ₹598.00 | ₹507.10 | ₹575.60 | 47,476 |
| 2026-05-14 | ₹503.00 | ₹510.05 | ₹494.10 | ₹498.40 | 3,613 |
| 2026-05-13 | ₹505.50 | ₹515.00 | ₹492.25 | ₹503.90 | 2,658 |
| 2026-05-12 | ₹517.05 | ₹517.15 | ₹501.00 | ₹504.05 | 2,403 |
| 2026-05-11 | ₹519.90 | ₹530.05 | ₹501.00 | ₹517.10 | 3,006 |
| 2026-05-08 | ₹548.40 | ₹548.40 | ₹512.00 | ₹530.60 | 9,396 |
| 2026-05-07 | ₹483.00 | ₹492.95 | ₹480.05 | ₹488.35 | 3,343 |
| 2026-05-06 | ₹490.00 | ₹492.85 | ₹480.25 | ₹483.35 | 1,395 |
| 2026-05-05 | ₹495.90 | ₹495.90 | ₹480.95 | ₹484.05 | 1,817 |
| 2026-05-04 | ₹482.15 | ₹501.00 | ₹482.15 | ₹487.20 | 5,634 |
| 2026-04-30 | ₹492.00 | ₹519.90 | ₹481.25 | ₹514.65 | 3,225 |
| 2026-04-29 | ₹510.75 | ₹517.70 | ₹495.20 | ₹501.00 | 1,548 |
| 2026-04-28 | ₹520.00 | ₹520.00 | ₹500.60 | ₹510.75 | 1,497 |
| 2026-04-27 | ₹519.00 | ₹528.00 | ₹516.20 | ₹520.65 | 1,213 |
| 2026-04-24 | ₹520.95 | ₹520.95 | ₹507.25 | ₹518.80 | 306 |
| 2026-04-23 | ₹517.90 | ₹535.00 | ₹515.00 | ₹521.75 | 2,180 |
| 2026-04-22 | ₹530.00 | ₹530.00 | ₹508.50 | ₹515.50 | 1,748 |
| 2026-04-21 | ₹530.00 | ₹533.00 | ₹505.50 | ₹514.20 | 4,190 |
| 2026-04-20 | ₹549.00 | ₹551.00 | ₹525.00 | ₹531.90 | 6,737 |
| 2026-04-17 | ₹505.00 | ₹540.00 | ₹473.75 | ₹533.90 | 6,751 |
| 2026-04-16 | ₹500.00 | ₹520.05 | ₹499.55 | ₹507.20 | 5,855 |
| 2026-04-15 | ₹473.50 | ₹500.00 | ₹473.50 | ₹496.55 | 4,246 |
| 2026-04-13 | ₹486.60 | ₹486.60 | ₹460.00 | ₹472.90 | 5,098 |
| 2026-04-10 | ₹474.30 | ₹489.20 | ₹473.60 | ₹486.65 | 3,287 |
| 2026-04-09 | ₹486.45 | ₹495.00 | ₹465.00 | ₹474.30 | 4,787 |
| 2026-04-08 | ₹481.10 | ₹514.00 | ₹469.65 | ₹486.45 | 6,543 |
| 2026-04-07 | ₹450.20 | ₹543.00 | ₹450.20 | ₹469.65 | 3,587 |
| 2026-04-06 | ₹475.00 | ₹478.75 | ₹449.00 | ₹475.20 | 2,548 |
| 2026-04-02 | ₹432.00 | ₹477.00 | ₹425.00 | ₹472.95 | 1,625 |
| 2026-04-01 | ₹430.00 | ₹449.80 | ₹430.00 | ₹449.25 | 2,955 |
| 2026-03-30 | ₹440.00 | ₹449.00 | ₹414.00 | ₹420.05 | 18,882 |
| 2026-03-27 | ₹463.10 | ₹483.55 | ₹440.00 | ₹441.85 | 14,263 |
| 2026-03-25 | ₹484.30 | ₹484.30 | ₹462.00 | ₹466.40 | 2,840 |
| 2026-03-24 | ₹467.65 | ₹495.00 | ₹455.00 | ₹481.90 | 3,955 |
| 2026-03-23 | ₹475.00 | ₹479.85 | ₹451.05 | ₹463.45 | 3,607 |
| 2026-03-20 | ₹495.95 | ₹495.95 | ₹480.00 | ₹484.05 | 2,024 |
| 2026-03-19 | ₹485.00 | ₹499.95 | ₹485.00 | ₹489.10 | 1,829 |
| 2026-03-18 | ₹502.95 | ₹502.95 | ₹487.30 | ₹500.10 | 854 |
| 2026-03-17 | ₹476.45 | ₹495.10 | ₹476.45 | ₹484.90 | 2,895 |
| 2026-03-16 | ₹488.15 | ₹499.00 | ₹465.00 | ₹475.00 | 5,205 |
| 2026-03-13 | ₹510.00 | ₹519.00 | ₹499.20 | ₹499.60 | 3,825 |
| 2026-03-12 | ₹522.00 | ₹586.00 | ₹482.50 | ₹508.35 | 4,973 |
| 2026-03-11 | ₹496.00 | ₹504.70 | ₹485.00 | ₹492.20 | 2,946 |
| 2026-03-10 | ₹490.00 | ₹501.00 | ₹490.00 | ₹494.40 | 1,350 |
| 2026-03-09 | ₹486.20 | ₹590.00 | ₹471.00 | ₹493.30 | 4,497 |
| 2026-03-06 | ₹504.90 | ₹504.90 | ₹491.00 | ₹495.45 | 3,287 |
| 2026-03-05 | ₹506.50 | ₹509.00 | ₹490.10 | ₹491.70 | 3,230 |
| 2026-03-04 | ₹497.00 | ₹520.00 | ₹490.05 | ₹496.55 | 3,220 |
| 2026-03-02 | ₹505.00 | ₹510.25 | ₹489.00 | ₹501.30 | 7,116 |
| 2026-02-27 | ₹519.00 | ₹521.00 | ₹506.50 | ₹512.20 | 4,477 |
| 2026-02-26 | ₹509.15 | ₹520.50 | ₹508.00 | ₹508.15 | 2,549 |
| 2026-02-25 | ₹518.75 | ₹522.00 | ₹513.00 | ₹518.10 | 4,750 |
| 2026-02-24 | ₹516.80 | ₹523.45 | ₹507.00 | ₹518.75 | 4,881 |
| 2026-02-23 | ₹515.00 | ₹525.00 | ₹506.00 | ₹506.85 | 5,882 |
| 2026-02-20 | ₹509.00 | ₹512.00 | ₹500.00 | ₹503.30 | 4,130 |
| 2026-02-19 | ₹515.80 | ₹521.65 | ₹505.25 | ₹506.50 | 1,625 |
| 2026-02-18 | ₹506.00 | ₹520.50 | ₹464.00 | ₹515.75 | 6,476 |
| 2026-02-17 | ₹504.00 | ₹515.00 | ₹495.00 | ₹506.00 | 4,728 |
| 2026-02-16 | ₹516.15 | ₹524.95 | ₹500.00 | ₹503.40 | 5,041 |
| 2026-02-13 | ₹548.00 | ₹548.00 | ₹505.00 | ₹516.15 | 7,313 |
| 2026-02-12 | ₹509.90 | ₹515.80 | ₹501.20 | ₹513.15 | 3,080 |
| 2026-02-11 | ₹500.00 | ₹508.95 | ₹488.55 | ₹503.00 | 4,957 |
| 2026-02-10 | ₹482.00 | ₹500.00 | ₹478.00 | ₹488.25 | 6,373 |
| 2026-02-09 | ₹479.80 | ₹479.80 | ₹468.00 | ₹476.10 | 2,846 |
| 2026-02-06 | ₹464.00 | ₹470.50 | ₹448.00 | ₹466.05 | 4,885 |
| 2026-02-05 | ₹461.00 | ₹465.50 | ₹445.00 | ₹453.55 | 4,778 |
| 2026-02-04 | ₹454.35 | ₹461.00 | ₹431.55 | ₹458.50 | 3,049 |
| 2026-02-03 | ₹474.00 | ₹474.00 | ₹435.00 | ₹454.35 | 2,868 |
| 2026-02-02 | ₹419.05 | ₹428.00 | ₹412.05 | ₹426.05 | 3,690 |
| 2026-02-01 | ₹417.95 | ₹425.00 | ₹411.10 | ₹423.95 | 3,505 |
| 2026-01-30 | ₹410.00 | ₹425.00 | ₹399.95 | ₹417.95 | 3,908 |
| 2026-01-29 | ₹400.00 | ₹419.20 | ₹400.00 | ₹414.25 | 3,018 |
| 2026-01-28 | ₹402.80 | ₹415.00 | ₹397.00 | ₹402.25 | 3,798 |
| 2026-01-27 | ₹392.10 | ₹413.75 | ₹381.10 | ₹400.40 | 10,253 |
| 2026-01-23 | ₹421.00 | ₹430.00 | ₹409.95 | ₹423.05 | 2,844 |
| 2026-01-22 | ₹410.05 | ₹430.00 | ₹410.05 | ₹421.15 | 1,636 |
| 2026-01-21 | ₹401.00 | ₹440.00 | ₹399.95 | ₹403.05 | 8,649 |
| 2026-01-20 | ₹428.00 | ₹434.90 | ₹400.00 | ₹409.90 | 5,884 |
| 2026-01-19 | ₹439.00 | ₹439.00 | ₹422.50 | ₹423.65 | 3,821 |
| 2026-01-16 | ₹435.00 | ₹448.00 | ₹430.00 | ₹435.35 | 1,112 |
| 2026-01-14 | ₹428.00 | ₹441.75 | ₹428.00 | ₹435.00 | 2,120 |
| 2026-01-13 | ₹451.00 | ₹451.00 | ₹425.55 | ₹429.10 | 1,919 |
| 2026-01-12 | ₹445.00 | ₹445.00 | ₹431.10 | ₹440.80 | 1,471 |
| 2026-01-09 | ₹450.00 | ₹450.00 | ₹440.00 | ₹443.70 | 1,513 |
| 2026-01-08 | ₹457.95 | ₹460.00 | ₹422.60 | ₹447.85 | 5,701 |
| 2026-01-07 | ₹447.90 | ₹459.20 | ₹442.20 | ₹455.70 | 5,666 |
| 2026-01-06 | ₹462.00 | ₹472.00 | ₹442.00 | ₹447.90 | 7,085 |
| 2026-01-05 | ₹449.00 | ₹465.20 | ₹449.00 | ₹461.95 | 1,801 |
| 2026-01-02 | ₹446.00 | ₹481.35 | ₹441.00 | ₹454.30 | 7,848 |
| 2026-01-01 | ₹461.40 | ₹472.50 | ₹440.00 | ₹445.10 | 5,319 |
Shree Ganesh Remedies Share Price Performance Analysis (Oct 2017 - Jul 2026)
SGRL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+44.46%
₹445.10 → ₹643.00
Year to Date
Price Volatility
16.01%
Medium Volatility
Year to Date
Average Daily Volume
7,690
Year to Date Average
BSE Exchange
Shree Ganesh Remedies Share Price History – Frequently Asked Questions
Common questions about SGRL historical data and records. For live price, key ratios and fundamentals, see SGRL screener.
What is the all-time high share price of Shree Ganesh Remedies (SGRL)?
The all-time high share price of Shree Ganesh Remedies was ₹950.05 recorded on July 26, 2024 on the BSE exchange.
What is the all-time low share price of Shree Ganesh Remedies (SGRL)?
The all-time low share price of Shree Ganesh Remedies was ₹22.0 recorded on October 13, 2017 on the BSE exchange.
How can I download SGRL historical share price data?
You can download Shree Ganesh Remedies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SGRL shares?
The highest trading volume day for Shree Ganesh Remedies was 397,958 shares traded on October 13, 2017 on the BSE exchange, with share price at ₹24.4.