Shree Ganesh BioTech (SHGB)

SHGB
🏛️ India →
0.75
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.50 1.51 1.48 1.49 1.8M
2022-12-29 1.44 1.49 1.44 1.48 2.3M
2022-12-28 1.43 1.48 1.43 1.46 1.6M
2022-12-27 1.49 1.49 1.43 1.46 2.2M
2022-12-26 1.35 1.50 1.34 1.47 4.0M
2022-12-23 1.39 1.39 1.30 1.31 5.4M
2022-12-22 1.47 1.47 1.39 1.40 4.0M
2022-12-21 1.53 1.53 1.43 1.45 7.4M
2022-12-20 1.51 1.51 1.47 1.50 3.2M
2022-12-19 1.56 1.58 1.47 1.48 8.8M
2022-12-16 1.58 1.59 1.54 1.55 1.9M
2022-12-15 1.53 1.57 1.51 1.56 3.6M
2022-12-14 1.52 1.53 1.47 1.52 3.7M
2022-12-13 1.57 1.59 1.50 1.51 8.3M
2022-12-12 1.61 1.61 1.54 1.55 7.7M
2022-12-09 1.58 1.61 1.57 1.60 3.1M
2022-12-08 1.63 1.65 1.57 1.58 7.0M
2022-12-07 1.63 1.65 1.58 1.63 6.1M
2022-12-06 1.67 1.70 1.57 1.60 15.3M
2022-12-05 1.64 1.68 1.62 1.67 5.0M
2022-12-02 1.74 1.75 1.60 1.61 17.5M
2022-12-01 1.63 1.71 1.62 1.70 3.6M
2022-11-30 1.70 1.71 1.61 1.63 10.2M
2022-11-29 1.71 1.76 1.65 1.69 8.7M
2022-11-28 1.85 1.85 1.69 1.71 9.7M
2022-11-25 1.88 1.94 1.79 1.82 3.3M
2022-11-24 1.80 1.93 1.79 1.88 1.5M
2022-11-23 1.79 1.82 1.76 1.79 1.9M
2022-11-22 1.84 1.84 1.78 1.81 1.0M
2022-11-21 1.88 1.89 1.81 1.83 1.6M
2022-11-18 1.90 1.91 1.82 1.85 1.9M
2022-11-17 1.90 1.94 1.87 1.88 2.0M
2022-11-16 1.95 1.99 1.89 1.91 1.9M
2022-11-15 1.99 2.00 1.86 1.93 1.4M
2022-11-14 1.93 1.99 1.85 1.94 2.8M
2022-11-11 2.05 2.07 1.86 1.92 3.9M
2022-11-10 2.18 2.18 1.91 2.01 4.9M
2022-11-09 2.06 2.15 2.05 2.12 6.8M
2022-11-07 1.94 2.00 1.91 1.99 3.7M
2022-11-04 1.88 1.94 1.84 1.90 3.4M
2022-11-03 1.70 1.90 1.70 1.83 6.0M
2022-11-02 1.71 1.72 1.69 1.70 1.3M
2022-11-01 1.71 1.72 1.67 1.69 1.5M
2022-10-31 1.73 1.73 1.70 1.70 1.1M
2022-10-28 1.72 1.74 1.68 1.72 1.4M
2022-10-27 1.72 1.73 1.69 1.71 1.1M
2022-10-25 1.73 1.73 1.69 1.71 0.9M
2022-10-24 1.70 1.75 1.70 1.72 0.5M
2022-10-21 1.71 1.72 1.69 1.70 0.9M
2022-10-20 1.70 1.73 1.67 1.70 0.7M
2022-10-19 1.71 1.73 1.69 1.70 1.1M
2022-10-18 1.75 1.75 1.70 1.71 0.9M
2022-10-17 1.76 1.76 1.71 1.74 1.0M
2022-10-14 1.74 1.76 1.71 1.74 1.1M
2022-10-13 1.70 1.74 1.70 1.72 1.3M
2022-10-12 1.72 1.75 1.69 1.71 1.0M
2022-10-11 1.70 1.74 1.69 1.72 1.8M
2022-10-10 1.71 1.71 1.66 1.69 2.2M
2022-10-07 1.76 1.78 1.69 1.71 4.6M
2022-10-06 1.80 1.82 1.74 1.76 4.5M
2022-10-04 1.87 1.89 1.77 1.80 4.3M
2022-10-03 1.86 1.90 1.82 1.86 1.6M
2022-09-30 1.83 1.85 1.82 1.84 0.9M
2022-09-29 1.85 1.85 1.82 1.83 1.2M
2022-09-28 1.82 1.84 1.80 1.83 1.3M
2022-09-27 1.85 1.86 1.80 1.82 1.4M
2022-09-26 1.82 1.88 1.80 1.82 2.1M
2022-09-23 1.87 1.88 1.80 1.84 3.6M
2022-09-22 1.94 1.94 1.84 1.86 6.2M
2022-09-21 1.98 1.99 1.89 1.91 6.3M
2022-09-20 2.08 2.09 1.94 1.96 5.2M
2022-09-19 2.06 2.08 2.00 2.04 3.7M
2022-09-16 1.97 2.03 1.90 1.98 6.1M
2022-09-15 2.05 2.05 1.94 1.96 11.8M
2022-09-14 2.06 2.13 1.98 2.03 15.3M
2022-09-13 2.14 2.18 2.04 2.06 12.9M
2022-09-12 2.20 2.25 2.09 2.12 7.6M
2022-09-09 2.29 2.29 2.14 2.17 5.5M
2022-09-08 2.30 2.43 2.19 2.22 6.4M
2022-09-07 2.57 2.79 2.26 2.33 15.9M
2022-09-06 2.18 2.48 2.17 2.40 7.2M
2022-09-05 2.16 2.17 2.13 2.16 1.4M
2022-09-02 2.15 2.17 2.12 2.15 1.1M
2022-09-01 2.15 2.17 2.11 2.13 1.4M
2022-08-30 2.18 2.18 2.12 2.13 1.8M
2022-08-29 2.19 2.20 2.11 2.15 1.1M
2022-08-26 2.20 2.21 2.17 2.19 1.3M
2022-08-25 2.14 2.22 2.14 2.17 2.1M
2022-08-24 2.13 2.14 2.11 2.13 0.8M
2022-08-23 2.12 2.14 2.10 2.12 1.3M
2022-08-22 2.15 2.15 2.10 2.12 1.3M
2022-08-19 2.16 2.17 2.10 2.12 1.7M
2022-08-18 2.15 2.15 2.10 2.13 1.6M
2022-08-17 2.13 2.17 2.06 2.12 1.3M
2022-08-16 2.18 2.19 2.10 2.13 1.3M
2022-08-12 2.19 2.20 2.12 2.14 1.5M
2022-08-11 2.11 2.21 2.08 2.14 2.5M
2022-08-10 2.10 2.12 2.04 2.08 1.7M
2022-08-08 2.07 2.14 2.04 2.09 2.1M
2022-08-05 2.15 2.17 2.04 2.06 4.9M
2022-08-04 2.15 2.15 2.05 2.12 3.2M
2022-08-03 2.15 2.20 2.07 2.10 7.0M
2022-08-02 2.21 2.30 2.12 2.16 7.9M
2022-08-01 2.31 2.35 2.17 2.21 5.5M
2022-07-29 2.45 2.49 2.23 2.26 5.9M
2022-07-28 2.44 2.52 2.31 2.42 2.3M
2022-07-27 2.52 2.79 2.39 2.43 7.5M
2022-07-26 3.10 3.13 2.39 2.47 20.3M
2022-07-25 2.25 2.61 2.22 2.61 6.9M
2022-07-22 2.20 2.21 2.10 2.18 2.8M
2022-07-21 2.23 2.26 2.14 2.16 1.8M
2022-07-20 2.21 2.25 2.20 2.23 1.1M
2022-07-19 2.34 2.36 2.19 2.20 4.1M
2022-07-18 2.23 2.32 2.20 2.30 1.2M
2022-07-15 2.31 2.31 2.19 2.20 1.4M
2022-07-14 2.23 2.27 2.20 2.24 0.8M
2022-07-13 2.34 2.35 2.22 2.25 1.5M
2022-07-12 2.36 2.42 2.29 2.30 1.8M
2022-07-11 2.34 2.37 2.30 2.36 1.3M
2022-07-08 2.44 2.50 2.27 2.34 3.9M
2022-07-07 2.54 2.55 2.37 2.43 1.7M
2022-07-06 2.57 2.57 2.48 2.50 0.9M
2022-07-05 2.56 2.57 2.52 2.55 0.4M
2022-07-04 2.50 2.55 2.48 2.53 0.6M
2022-07-01 2.55 2.56 2.49 2.51 0.4M
2022-06-30 2.55 2.56 2.50 2.51 0.4M
2022-06-29 2.59 2.59 2.47 2.52 0.8M
2022-06-28 2.63 2.65 2.50 2.57 0.6M
2022-06-27 2.63 2.64 2.55 2.62 0.6M
2022-06-24 2.51 2.61 2.50 2.59 0.9M
2022-06-23 2.52 2.58 2.46 2.51 0.8M
2022-06-22 2.58 2.59 2.48 2.52 0.5M
2022-06-21 2.49 2.54 2.42 2.50 0.6M
2022-06-20 2.63 2.64 2.46 2.48 1.1M
2022-06-17 2.73 2.73 2.51 2.57 1.4M
2022-06-16 2.65 2.79 2.60 2.67 2.2M
2022-06-15 2.53 2.64 2.50 2.61 1.4M
2022-06-14 2.53 2.54 2.38 2.52 1.0M
2022-06-13 2.56 2.56 2.41 2.43 1.9M
2022-06-10 2.60 2.61 2.49 2.51 2.5M
2022-06-09 2.57 2.64 2.50 2.59 1.6M
2022-06-08 2.64 2.70 2.49 2.54 4.2M
2022-06-07 2.77 2.79 2.59 2.61 3.2M
2022-06-06 2.85 2.92 2.68 2.72 2.1M
2022-06-03 3.17 3.20 2.79 2.84 2.6M
2022-06-02 3.20 3.20 3.05 3.11 1.0M
2022-06-01 3.30 3.30 3.07 3.17 1.3M
2022-05-31 3.10 3.18 3.02 3.09 1.5M
2022-05-30 3.07 3.15 2.95 3.09 2.0M
2022-05-27 2.76 2.97 2.65 2.89 1.3M
2022-05-26 2.55 2.77 2.55 2.70 1.4M
2022-05-25 2.91 2.96 2.56 2.63 3.4M
2022-05-24 3.50 3.50 2.78 2.89 4.3M
2022-05-23 3.17 3.17 3.00 3.05 1.3M
2022-05-20 3.34 3.35 3.00 3.06 2.9M
2022-05-19 3.20 3.24 3.11 3.21 0.7M
2022-05-18 3.22 3.38 3.00 3.25 1.4M
2022-05-17 3.30 3.74 3.10 3.22 4.2M
2022-05-16 3.18 3.33 3.15 3.27 0.7M
2022-05-13 3.10 3.25 3.02 3.11 1.1M
2022-05-12 3.26 3.34 3.02 3.10 2.0M
2022-05-11 3.58 3.58 3.28 3.32 1.5M
2022-05-10 3.52 3.64 3.48 3.50 0.9M
2022-05-09 3.70 3.75 3.50 3.56 1.2M
2022-05-06 3.51 3.75 3.51 3.63 2.1M
2022-05-05 4.02 4.10 3.78 3.83 2.8M
2022-05-04 4.45 4.45 4.09 4.23 1.1M
2022-05-02 4.19 4.35 4.02 4.28 1.3M
2022-04-29 4.05 4.20 3.65 4.12 2.9M
2022-04-28 4.59 4.90 4.00 4.07 5.7M
2022-04-27 4.30 4.59 4.11 4.38 3.8M
2022-04-26 4.10 4.20 3.79 3.83 6.9M
2022-04-25 4.22 4.24 4.02 4.04 7.2M
2022-04-22 4.27 4.33 4.10 4.13 6.6M
2022-04-21 4.48 4.53 4.18 4.24 9.1M
2022-04-20 4.62 4.68 4.34 4.38 7.1M
2022-04-19 4.87 5.12 4.39 4.47 13.3M
2022-04-18 4.57 4.79 4.47 4.72 4.5M
2022-04-13 4.67 4.70 4.45 4.47 6.6M
2022-04-12 4.94 4.94 4.52 4.57 8.8M
2022-04-11 4.75 4.83 4.66 4.78 2.9M
2022-04-08 4.83 4.88 4.60 4.65 6.6M
2022-04-07 5.20 5.41 4.70 4.73 8.2M
2022-04-06 4.88 5.04 4.75 4.98 2.6M
2022-04-05 5.24 5.63 4.69 4.82 9.4M
2022-04-04 4.67 5.10 4.62 4.97 2.6M
2022-04-01 4.71 4.75 4.52 4.56 2.7M
2022-03-31 4.84 4.93 4.59 4.65 2.5M
2022-03-30 5.20 5.20 4.69 4.82 2.6M
2022-03-29 4.90 4.98 4.86 4.90 1.2M
2022-03-28 4.75 4.93 4.70 4.82 1.2M
2022-03-25 5.18 5.18 4.77 4.85 2.2M
2022-03-24 5.13 5.29 4.89 4.97 2.5M
2022-03-23 5.06 5.55 5.02 5.11 3.1M
2022-03-22 5.00 5.40 4.98 5.30 1.6M
2022-03-21 5.60 5.78 5.20 5.33 2.9M
2022-03-17 5.69 6.05 5.35 5.47 2.8M
2022-03-16 5.73 6.30 5.44 5.62 2.7M
2022-03-15 6.00 6.00 5.44 5.54 1.0M
2022-03-14 6.14 6.25 5.50 5.58 0.9M
2022-03-11 6.43 6.43 5.85 5.98 0.7M
2022-03-10 6.49 6.49 6.15 6.36 0.7M
2022-03-09 6.23 6.24 5.88 6.10 0.9M
2022-03-08 5.75 5.92 5.61 5.76 0.7M
2022-03-07 5.48 5.48 5.15 5.24 0.3M
2022-03-04 5.68 5.72 5.40 5.50 0.3M
2022-03-03 5.75 6.00 5.60 5.68 0.4M
2022-03-02 6.00 6.00 5.40 5.57 0.5M
2022-02-28 4.98 6.08 4.95 5.88 0.7M
2022-02-25 4.88 5.13 4.88 5.08 0.2M
2022-02-24 5.25 5.25 4.88 4.93 0.6M
2022-02-23 5.13 5.35 5.10 5.25 0.8M
2022-02-22 5.35 5.35 5.00 5.10 0.6M
2022-02-21 5.63 5.65 5.30 5.35 0.5M
2022-02-18 5.70 5.70 5.50 5.58 0.6M
2022-02-17 5.88 6.00 5.55 5.63 0.6M
2022-02-16 6.13 6.13 5.80 5.88 0.6M
2022-02-15 6.00 6.18 5.78 5.98 0.9M
2022-02-14 6.45 6.45 5.78 5.95 1.6M
2022-02-11 7.20 7.98 6.50 6.63 5.8M
2022-02-10 5.63 6.78 5.30 6.65 3.0M
2022-02-09 5.90 5.97 5.62 5.66 4.1M
2022-02-08 6.10 6.15 5.77 5.81 3.2M
2022-02-07 6.30 6.65 5.92 5.98 6.9M
2022-02-04 6.35 6.57 6.05 6.11 3.4M
2022-02-03 6.50 6.88 6.17 6.21 3.8M
2022-02-02 6.33 6.55 6.23 6.46 1.3M
2022-02-01 6.60 6.62 6.17 6.23 1.8M
2022-01-31 6.32 6.58 6.26 6.46 1.1M
2022-01-28 6.43 6.47 6.16 6.19 1.4M
2022-01-27 6.69 6.95 6.16 6.28 2.4M
2022-01-25 6.10 6.98 6.10 6.45 1.4M
2022-01-24 6.35 6.35 6.11 6.14 1.0M
2022-01-21 6.18 6.29 6.10 6.17 1.1M
2022-01-20 6.40 6.75 6.11 6.18 1.7M
2022-01-19 6.55 6.65 6.25 6.38 1.0M
2022-01-18 7.00 7.00 6.25 6.32 1.3M
2022-01-17 6.22 6.40 6.18 6.39 1.1M
2022-01-14 6.30 6.42 6.10 6.19 1.3M
2022-01-13 6.60 6.65 6.27 6.32 1.3M
2022-01-12 6.88 6.89 6.40 6.48 1.4M
2022-01-11 6.88 6.88 6.70 6.75 0.9M
2022-01-10 6.80 6.89 6.61 6.79 1.2M
2022-01-07 6.85 6.94 6.55 6.61 1.4M
2022-01-06 7.00 7.00 6.76 6.81 1.3M
2022-01-05 7.30 7.44 6.90 6.97 1.4M
2022-01-04 7.50 7.50 7.20 7.26 0.9M
2022-01-03 7.20 7.40 7.11 7.29 1.2M