Price Data Selection & Download
Shri Gang Industries Share Price All Time Records & Statistics (Mar 2022 - May 2026)
988 daily OHLCV records on BSE from March 2022 to May 2026. Compare with SHRIGANG stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹242.55
September 02, 2022
BSE Exchange
Share Price All Time Low
₹2.59
March 17, 2022
BSE Exchange
Highest Volume Trading Day
315,493
November 22, 2024 • ₹129.04
BSE Exchange
Share Price History Data (Mar 2022 - May 2026)
SHRIGANG daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹70.00 | ₹71.91 | ₹70.00 | ₹71.67 | 4,740 |
| 2026-05-26 | ₹74.11 | ₹74.99 | ₹70.25 | ₹71.01 | 7,600 |
| 2026-05-25 | ₹73.00 | ₹74.55 | ₹73.00 | ₹74.00 | 1,550 |
| 2026-05-22 | ₹73.99 | ₹73.99 | ₹72.01 | ₹72.96 | 4,306 |
| 2026-05-21 | ₹74.00 | ₹74.20 | ₹72.50 | ₹72.55 | 8,646 |
| 2026-05-20 | ₹74.99 | ₹78.10 | ₹72.50 | ₹72.77 | 30,370 |
| 2026-05-19 | ₹73.50 | ₹75.01 | ₹73.50 | ₹74.86 | 10,224 |
| 2026-05-18 | ₹76.75 | ₹77.00 | ₹72.00 | ₹73.20 | 10,115 |
| 2026-05-15 | ₹76.33 | ₹78.03 | ₹76.01 | ₹76.75 | 6,338 |
| 2026-05-14 | ₹77.99 | ₹79.76 | ₹77.00 | ₹77.38 | 3,615 |
| 2026-05-13 | ₹79.50 | ₹80.24 | ₹77.70 | ₹78.00 | 16,255 |
| 2026-05-12 | ₹81.70 | ₹81.70 | ₹78.50 | ₹78.61 | 5,667 |
| 2026-05-11 | ₹81.81 | ₹81.81 | ₹78.21 | ₹79.24 | 13,508 |
| 2026-05-08 | ₹84.85 | ₹84.85 | ₹79.10 | ₹80.21 | 133,311 |
| 2026-05-07 | ₹89.77 | ₹96.95 | ₹88.50 | ₹95.13 | 34,726 |
| 2026-05-06 | ₹86.29 | ₹90.89 | ₹86.29 | ₹88.77 | 24,132 |
| 2026-05-05 | ₹84.38 | ₹89.90 | ₹82.51 | ₹87.30 | 24,270 |
| 2026-05-04 | ₹81.82 | ₹84.43 | ₹81.82 | ₹83.87 | 6,554 |
| 2026-04-30 | ₹83.24 | ₹83.24 | ₹81.21 | ₹81.82 | 5,677 |
| 2026-04-29 | ₹83.00 | ₹84.20 | ₹82.59 | ₹83.36 | 9,027 |
| 2026-04-28 | ₹82.99 | ₹84.85 | ₹82.70 | ₹83.24 | 10,404 |
| 2026-04-27 | ₹83.80 | ₹83.80 | ₹82.05 | ₹83.00 | 7,667 |
| 2026-04-24 | ₹82.37 | ₹83.40 | ₹81.75 | ₹82.19 | 12,587 |
| 2026-04-23 | ₹84.00 | ₹84.10 | ₹82.15 | ₹82.79 | 32,281 |
| 2026-04-22 | ₹86.00 | ₹86.00 | ₹83.49 | ₹84.98 | 10,404 |
| 2026-04-21 | ₹83.99 | ₹87.50 | ₹82.75 | ₹84.71 | 19,423 |
| 2026-04-20 | ₹84.00 | ₹84.45 | ₹81.25 | ₹82.55 | 14,374 |
| 2026-04-17 | ₹83.95 | ₹83.95 | ₹81.55 | ₹82.57 | 24,551 |
| 2026-04-16 | ₹84.80 | ₹86.00 | ₹82.05 | ₹83.13 | 27,924 |
| 2026-04-15 | ₹81.16 | ₹83.16 | ₹81.16 | ₹82.42 | 29,087 |
| 2026-04-13 | ₹80.01 | ₹84.21 | ₹79.73 | ₹81.04 | 20,645 |
| 2026-04-10 | ₹82.89 | ₹83.75 | ₹81.10 | ₹82.63 | 26,389 |
| 2026-04-09 | ₹83.44 | ₹83.44 | ₹80.60 | ₹81.34 | 16,721 |
| 2026-04-08 | ₹82.15 | ₹85.01 | ₹82.00 | ₹82.59 | 21,536 |
| 2026-04-07 | ₹78.50 | ₹89.70 | ₹74.10 | ₹81.75 | 36,598 |
| 2026-04-06 | ₹78.35 | ₹82.49 | ₹77.15 | ₹78.45 | 27,021 |
| 2026-04-02 | ₹81.00 | ₹84.45 | ₹77.00 | ₹79.69 | 97,400 |
| 2026-04-01 | ₹89.80 | ₹89.80 | ₹85.13 | ₹86.03 | 13,035 |
| 2026-03-30 | ₹83.51 | ₹85.46 | ₹81.02 | ₹81.73 | 22,798 |
| 2026-03-27 | ₹85.05 | ₹86.51 | ₹82.60 | ₹84.87 | 19,167 |
| 2026-03-25 | ₹89.94 | ₹92.00 | ₹85.55 | ₹86.29 | 41,055 |
| 2026-03-24 | ₹94.40 | ₹97.00 | ₹86.00 | ₹88.44 | 46,851 |
| 2026-03-23 | ₹88.00 | ₹91.18 | ₹85.00 | ₹87.36 | 27,834 |
| 2026-03-20 | ₹94.90 | ₹94.90 | ₹87.51 | ₹89.96 | 51,505 |
| 2026-03-19 | ₹87.00 | ₹93.50 | ₹83.99 | ₹88.06 | 86,991 |
| 2026-03-18 | ₹81.50 | ₹89.94 | ₹79.20 | ₹88.79 | 150,123 |
| 2026-03-17 | ₹82.99 | ₹83.99 | ₹77.40 | ₹78.89 | 44,251 |
| 2026-03-16 | ₹79.95 | ₹87.75 | ₹79.61 | ₹80.95 | 70,265 |
| 2026-03-13 | ₹78.60 | ₹93.49 | ₹78.60 | ₹79.79 | 93,555 |
| 2026-03-12 | ₹80.60 | ₹80.60 | ₹77.50 | ₹77.98 | 15,749 |
| 2026-03-11 | ₹81.78 | ₹84.00 | ₹80.50 | ₹81.35 | 12,943 |
| 2026-03-10 | ₹83.21 | ₹84.00 | ₹81.60 | ₹82.63 | 9,490 |
| 2026-03-09 | ₹89.00 | ₹89.00 | ₹80.10 | ₹83.00 | 14,065 |
| 2026-03-06 | ₹84.97 | ₹84.97 | ₹82.20 | ₹83.60 | 707 |
| 2026-03-05 | ₹85.31 | ₹85.31 | ₹83.86 | ₹84.97 | 13,181 |
| 2026-03-04 | ₹83.62 | ₹89.00 | ₹82.00 | ₹88.05 | 16,081 |
| 2026-03-02 | ₹84.00 | ₹85.97 | ₹82.50 | ₹83.62 | 11,124 |
| 2026-02-27 | ₹89.93 | ₹89.93 | ₹86.26 | ₹87.75 | 9,819 |
| 2026-02-26 | ₹86.00 | ₹89.00 | ₹86.00 | ₹86.61 | 10,714 |
| 2026-02-25 | ₹86.06 | ₹90.00 | ₹85.30 | ₹87.30 | 17,655 |
| 2026-02-24 | ₹87.40 | ₹89.99 | ₹84.80 | ₹87.81 | 11,571 |
| 2026-02-23 | ₹93.90 | ₹93.90 | ₹87.00 | ₹87.79 | 18,904 |
| 2026-02-20 | ₹89.60 | ₹95.90 | ₹85.80 | ₹88.63 | 49,654 |
| 2026-02-19 | ₹80.00 | ₹95.95 | ₹80.00 | ₹89.55 | 138,216 |
| 2026-02-18 | ₹84.00 | ₹85.00 | ₹76.75 | ₹79.96 | 27,736 |
| 2026-02-17 | ₹90.00 | ₹93.95 | ₹82.07 | ₹83.69 | 136,155 |
| 2026-02-16 | ₹80.45 | ₹80.46 | ₹80.45 | ₹80.46 | 24,823 |
| 2026-02-13 | ₹66.00 | ₹67.06 | ₹65.16 | ₹67.05 | 552 |
| 2026-02-12 | ₹66.50 | ₹67.90 | ₹66.21 | ₹67.79 | 2,272 |
| 2026-02-11 | ₹70.00 | ₹70.00 | ₹67.50 | ₹67.50 | 1,021 |
| 2026-02-10 | ₹69.00 | ₹69.78 | ₹67.10 | ₹67.43 | 3,961 |
| 2026-02-09 | ₹66.12 | ₹69.86 | ₹66.12 | ₹67.65 | 2,468 |
| 2026-02-06 | ₹67.95 | ₹68.21 | ₹66.70 | ₹68.12 | 899 |
| 2026-02-05 | ₹70.00 | ₹70.00 | ₹65.00 | ₹68.09 | 8,005 |
| 2026-02-04 | ₹67.50 | ₹71.55 | ₹67.50 | ₹68.93 | 11,190 |
| 2026-02-03 | ₹67.51 | ₹70.00 | ₹65.00 | ₹66.10 | 5,153 |
| 2026-02-02 | ₹66.71 | ₹69.78 | ₹65.00 | ₹67.50 | 7,406 |
| 2026-02-01 | ₹67.06 | ₹68.00 | ₹67.00 | ₹67.04 | 382 |
| 2026-01-30 | ₹68.00 | ₹68.00 | ₹65.80 | ₹67.00 | 1,027 |
| 2026-01-29 | ₹67.50 | ₹69.95 | ₹65.20 | ₹66.88 | 3,924 |
| 2026-01-28 | ₹71.99 | ₹71.99 | ₹68.00 | ₹70.13 | 2,124 |
| 2026-01-27 | ₹75.90 | ₹75.90 | ₹66.15 | ₹67.98 | 7,937 |
| 2026-01-23 | ₹69.00 | ₹69.40 | ₹66.00 | ₹66.03 | 2,411 |
| 2026-01-22 | ₹64.34 | ₹69.00 | ₹64.34 | ₹68.40 | 7,054 |
| 2026-01-21 | ₹69.75 | ₹69.75 | ₹62.50 | ₹64.84 | 619 |
| 2026-01-20 | ₹63.11 | ₹69.75 | ₹61.41 | ₹67.13 | 11,985 |
| 2026-01-19 | ₹67.48 | ₹67.48 | ₹63.00 | ₹63.77 | 2,559 |
| 2026-01-16 | ₹68.84 | ₹68.84 | ₹64.67 | ₹65.01 | 2,149 |
| 2026-01-14 | ₹70.78 | ₹70.78 | ₹66.11 | ₹67.49 | 1,128 |
| 2026-01-13 | ₹67.49 | ₹67.79 | ₹67.15 | ₹67.36 | 885 |
| 2026-01-12 | ₹67.26 | ₹67.98 | ₹64.20 | ₹64.40 | 4,055 |
| 2026-01-09 | ₹67.96 | ₹68.00 | ₹65.79 | ₹67.26 | 2,180 |
| 2026-01-08 | ₹67.41 | ₹68.95 | ₹67.41 | ₹68.32 | 3,920 |
| 2026-01-07 | ₹69.89 | ₹69.89 | ₹67.07 | ₹67.41 | 1,643 |
| 2026-01-06 | ₹68.65 | ₹69.70 | ₹66.05 | ₹68.00 | 4,645 |
| 2026-01-05 | ₹69.36 | ₹71.00 | ₹67.03 | ₹68.99 | 1,070 |
| 2026-01-02 | ₹68.75 | ₹70.00 | ₹66.79 | ₹68.00 | 4,416 |
| 2026-01-01 | ₹67.81 | ₹69.80 | ₹67.81 | ₹68.21 | 1,681 |
Shri Gang Industries Share Price Performance Analysis (Mar 2022 - May 2026)
SHRIGANG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.07%
₹68.21 → ₹71.67
Year to Date
Price Volatility
10.52%
Low Volatility
Year to Date
Average Daily Volume
21,555
Year to Date Average
BSE Exchange
Shri Gang Industries Share Price History – Frequently Asked Questions
Common questions about SHRIGANG historical data and records. Explore SHRIGANG intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Shri Gang Industries (SHRIGANG)?
The all-time high share price of Shri Gang Industries was ₹242.55 recorded on September 02, 2022 on the BSE exchange.
What is the all-time low share price of Shri Gang Industries (SHRIGANG)?
The all-time low share price of Shri Gang Industries was ₹2.59 recorded on March 17, 2022 on the BSE exchange.
How can I download SHRIGANG historical share price data?
You can download Shri Gang Industries 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 SHRIGANG shares?
The highest trading volume day for Shri Gang Industries was 315,493 shares traded on November 22, 2024 on the BSE exchange, with share price at ₹129.04.