Shree Ganesh BioTech India Ltd (SHGB)

SHGB
🏛️ 인도 →
0.75
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.54 7.54 7.05 7.09 1.6M
2021-12-30 7.73 8.00 7.28 7.41 2.5M
2021-12-29 8.30 9.34 7.49 7.70 3.8M
2021-12-28 7.88 8.19 7.60 8.03 1.0M
2021-12-27 7.50 7.67 7.50 7.52 1.2M
2021-12-24 7.99 7.99 7.48 7.56 1.4M
2021-12-23 8.25 8.34 7.70 7.84 1.2M
2021-12-22 8.60 8.60 8.00 8.05 1.3M
2021-12-21 9.15 9.38 8.24 8.32 1.8M
2021-12-20 9.10 9.60 8.45 9.08 4.0M
2021-12-17 9.04 9.10 8.75 8.92 1.1M
2021-12-16 9.35 9.72 8.70 8.90 1.4M
2021-12-15 9.70 10.40 8.90 9.19 2.0M
2021-12-14 9.76 11.39 9.10 9.64 3.7M
2021-12-13 10.74 10.79 9.25 9.49 2.1M
2021-12-10 7.55 9.00 7.52 9.00 0.3M
2021-12-09 7.58 7.58 7.41 7.50 0.3M
2021-12-08 7.55 7.55 7.40 7.40 0.3M
2021-12-07 7.55 7.55 7.41 7.41 0.3M
2021-12-06 7.45 7.55 7.36 7.43 0.3M
2021-12-03 7.38 7.50 7.36 7.45 0.3M
2021-12-02 7.37 7.50 7.37 7.43 0.3M
2021-12-01 7.36 7.50 7.36 7.40 0.3M
2021-11-30 7.59 7.59 7.36 7.40 0.3M
2021-11-29 7.37 7.50 7.36 7.50 0.3M
2021-11-26 7.75 7.75 7.37 7.37 0.3M
2021-11-25 7.60 7.65 7.36 7.55 0.3M
2021-11-24 7.36 7.45 7.36 7.36 0.3M
2021-11-23 7.37 7.44 7.36 7.41 0.3M
2021-11-22 7.35 7.51 7.35 7.35 0.2M
2021-11-18 7.60 7.60 7.36 7.48 0.3M
2021-11-17 7.40 7.50 7.36 7.37 0.3M
2021-11-16 7.50 7.53 7.33 7.33 0.3M
2021-11-15 7.38 7.65 7.26 7.48 0.3M
2021-11-12 7.60 7.60 7.37 7.48 0.3M
2021-11-11 7.55 7.55 7.33 7.45 0.3M
2021-11-10 7.50 7.50 7.29 7.45 0.3M
2021-11-09 7.31 7.50 7.27 7.50 0.3M
2021-11-08 7.90 7.90 7.27 7.31 0.3M
2021-11-04 8.13 8.13 7.27 7.49 0.1M
2021-11-03 7.27 7.61 7.26 7.26 0.3M
2021-11-02 7.40 7.45 7.26 7.26 0.3M
2021-11-01 8.10 8.10 7.25 7.38 0.3M
2021-10-29 7.35 7.45 7.30 7.45 0.3M
2021-10-28 7.40 7.40 7.21 7.38 0.3M
2021-10-27 7.75 7.85 7.28 7.28 0.3M
2021-10-26 8.40 8.45 7.24 7.40 0.3M
2021-10-25 7.35 7.35 7.23 7.35 0.3M
2021-10-22 7.22 7.35 7.22 7.33 0.3M
2021-10-21 7.35 7.35 7.21 7.22 0.3M
2021-10-20 7.22 7.35 7.22 7.34 0.2M
2021-10-19 7.21 7.35 7.21 7.21 0.3M
2021-10-18 7.45 7.50 7.22 7.32 0.4M
2021-10-14 7.16 7.50 7.16 7.23 0.3M
2021-10-13 7.34 7.34 7.16 7.16 0.3M
2021-10-12 7.19 7.30 7.16 7.24 0.3M
2021-10-11 7.17 7.29 7.16 7.16 0.3M
2021-10-08 7.16 7.25 7.16 7.16 0.3M
2021-10-07 7.29 7.29 7.16 7.20 0.3M
2021-10-06 7.36 7.40 7.16 7.18 0.3M
2021-10-05 7.35 7.36 7.12 7.21 0.3M
2021-10-04 7.30 7.30 7.16 7.16 0.3M
2021-10-01 7.16 7.29 7.11 7.15 0.3M
2021-09-30 7.30 7.30 7.15 7.16 0.3M
2021-09-29 7.10 7.30 7.10 7.18 0.3M
2021-09-28 7.20 7.60 7.12 7.13 0.3M
2021-09-27 7.20 7.20 7.06 7.10 0.3M
2021-09-24 7.14 7.25 7.06 7.11 0.3M
2021-09-23 7.00 7.24 6.92 7.05 0.3M
2021-09-22 7.25 7.25 7.01 7.15 0.3M
2021-09-21 7.29 7.29 6.88 7.04 0.3M
2021-09-20 7.09 7.46 7.01 7.13 0.4M
2021-09-17 6.86 7.00 6.82 6.95 0.3M
2021-09-16 6.87 6.99 6.86 6.86 0.3M
2021-09-15 7.25 7.25 6.85 6.85 0.4M
2021-09-14 7.25 7.30 6.95 6.97 0.4M
2021-09-13 7.05 7.45 6.88 7.07 0.4M
2021-09-09 7.05 7.05 6.81 6.81 0.3M
2021-09-08 6.89 6.97 6.86 6.86 0.3M
2021-09-07 6.90 7.00 6.81 6.86 0.3M
2021-09-06 6.81 7.05 6.81 6.85 0.3M
2021-09-03 7.10 7.10 6.81 6.82 0.3M
2021-09-02 7.20 7.25 6.83 6.92 0.3M
2021-09-01 7.00 7.00 6.81 6.84 0.3M
2021-08-31 7.00 7.03 6.85 7.00 0.3M
2021-08-30 6.90 7.10 6.81 7.03 0.4M
2021-08-27 7.00 7.00 6.76 6.77 0.3M
2021-08-26 6.80 7.14 6.78 6.97 0.3M
2021-08-25 7.35 7.35 6.77 6.86 0.3M
2021-08-24 7.20 7.20 6.76 6.91 0.3M
2021-08-23 7.50 7.50 6.76 6.76 0.3M
2021-08-20 7.20 7.20 6.76 6.90 0.4M
2021-08-18 6.88 7.17 6.71 6.73 0.3M
2021-08-17 6.72 6.92 6.71 6.71 0.4M
2021-08-16 6.95 7.30 6.66 6.81 0.4M
2021-08-13 6.90 7.00 6.66 6.69 0.4M
2021-08-12 7.90 7.90 6.66 6.95 0.5M
2021-08-11 6.56 7.69 6.56 7.04 0.5M
2021-08-10 6.41 6.50 6.41 6.42 0.4M
2021-08-09 6.37 6.38 6.36 6.38 0.3M
2021-08-06 6.33 6.34 6.31 6.33 0.3M
2021-08-05 6.35 6.39 6.31 6.31 0.3M
2021-08-04 6.30 6.40 6.26 6.26 0.3M
2021-08-03 6.31 6.39 6.31 6.35 0.3M
2021-08-02 6.37 6.37 6.20 6.25 0.3M
2021-07-30 6.19 6.33 6.16 6.30 0.3M
2021-07-29 6.25 6.31 6.16 6.16 0.3M
2021-07-28 6.14 6.25 6.11 6.13 0.4M
2021-07-27 6.14 6.14 6.06 6.06 0.3M
2021-07-26 5.81 6.15 5.81 6.09 0.3M
2021-07-23 6.01 6.05 6.01 6.02 0.3M
2021-07-22 5.96 6.05 5.96 5.99 0.3M
2021-07-20 5.91 6.00 5.91 5.92 0.3M
2021-07-19 6.10 6.10 5.86 5.87 0.3M
2021-07-16 5.95 5.95 5.86 5.91 0.3M
2021-07-15 5.90 5.95 5.86 5.90 0.3M
2021-07-14 5.93 5.93 5.86 5.87 0.3M
2021-07-13 5.95 6.10 5.81 5.84 0.5M
2021-07-12 5.81 6.00 5.81 5.92 0.3M
2021-07-09 5.90 6.15 5.82 5.90 0.3M
2021-07-08 5.88 5.95 5.81 5.81 0.3M
2021-07-07 5.90 5.95 5.81 5.82 0.3M
2021-07-06 5.83 5.90 5.83 5.86 0.3M
2021-07-05 5.90 6.10 5.83 5.95 0.4M
2021-07-02 5.83 5.87 5.81 5.81 0.3M
2021-07-01 5.85 5.89 5.81 5.87 0.3M
2021-06-30 5.88 5.95 5.82 5.87 0.3M
2021-06-29 5.77 5.93 5.77 5.89 0.3M
2021-06-28 6.00 6.19 5.76 5.85 0.4M
2021-06-25 5.90 6.87 5.77 5.95 0.4M
2021-06-24 5.78 5.97 5.76 5.78 0.4M
2021-06-23 5.98 5.98 5.78 5.90 0.3M
2021-06-22 5.85 5.98 5.76 5.94 0.3M
2021-06-21 5.93 5.93 5.72 5.74 0.3M
2021-06-18 6.00 6.00 5.78 5.84 0.3M
2021-06-17 5.98 5.98 5.71 5.96 0.3M
2021-06-16 5.73 6.00 5.71 5.80 0.3M
2021-06-15 5.90 5.96 5.90 5.94 0.4M
2021-06-14 6.01 6.01 5.73 5.83 0.3M
2021-06-11 5.95 6.05 5.71 5.85 0.3M
2021-06-10 6.03 6.03 5.85 5.93 0.3M
2021-06-09 5.95 6.10 5.81 5.83 0.3M
2021-06-08 6.14 7.20 5.95 5.99 0.6M
2021-06-07 6.18 6.18 5.98 6.01 0.5M
2021-06-04 5.97 6.20 5.97 6.06 0.3M
2021-06-03 5.96 6.25 5.96 6.02 0.3M
2021-06-02 6.08 6.40 5.96 5.96 0.8M
2021-06-01 5.95 6.14 5.95 6.06 0.3M
2021-05-31 6.15 6.25 5.88 6.15 0.3M
2021-05-28 5.87 6.15 5.87 6.07 0.3M
2021-05-27 6.10 6.10 5.87 6.09 0.7M
2021-05-26 6.14 6.14 5.82 6.04 0.4M
2021-05-25 6.23 6.23 5.80 5.95 0.3M
2021-05-24 5.90 6.25 5.90 5.97 0.3M
2021-05-21 6.37 6.37 5.86 5.98 0.3M
2021-05-20 5.96 6.38 5.90 6.00 0.3M
2021-05-19 5.83 6.00 5.83 5.93 0.3M
2021-05-18 5.93 6.02 5.81 6.00 0.3M
2021-05-17 5.98 5.98 5.80 5.94 0.3M
2021-05-14 6.05 6.09 5.83 5.96 0.3M
2021-05-12 6.03 6.10 5.83 5.90 0.3M
2021-05-11 6.05 6.05 5.73 5.97 0.3M
2021-05-10 6.00 6.13 5.80 5.88 0.3M
2021-05-07 5.90 6.13 5.82 5.97 0.3M
2021-05-06 6.13 6.20 5.72 6.04 0.4M
2021-05-05 6.19 6.28 5.80 6.01 0.3M
2021-05-04 6.20 6.20 5.90 6.02 0.3M
2021-05-03 5.98 6.25 5.80 5.95 0.3M
2021-04-30 5.72 6.05 5.71 5.82 0.3M
2021-04-29 6.05 6.05 5.80 5.92 0.3M
2021-04-28 6.20 6.25 5.90 6.04 0.3M
2021-04-27 6.03 6.38 5.90 6.06 0.3M
2021-04-26 5.88 6.25 5.88 6.24 0.2M
2021-04-23 6.26 6.40 5.71 6.08 0.3M
2021-04-22 5.88 6.18 5.83 6.18 0.3M
2021-04-20 5.81 6.50 5.81 5.89 0.3M
2021-04-19 6.15 6.15 5.81 5.90 0.3M
2021-04-16 5.93 6.10 5.83 6.03 0.3M
2021-04-15 6.11 6.11 5.82 6.05 0.3M
2021-04-13 5.97 6.23 5.81 5.93 0.3M
2021-04-12 6.00 6.00 5.82 5.85 0.3M
2021-04-09 6.10 6.10 5.82 6.00 0.3M
2021-04-08 6.17 6.18 5.89 5.95 0.3M
2021-04-07 6.00 6.10 5.85 5.89 0.3M
2021-04-06 6.05 6.05 5.84 5.88 0.3M
2021-04-05 6.25 6.25 5.82 5.85 0.3M
2021-04-01 6.20 6.25 5.96 6.13 0.3M
2021-03-31 5.98 6.33 5.93 5.93 0.4M
2021-03-30 7.25 7.25 5.91 6.15 0.3M
2021-03-26 6.28 6.28 5.93 6.14 0.3M
2021-03-25 5.91 6.16 5.91 5.92 0.3M
2021-03-24 5.90 6.20 5.90 5.93 0.3M
2021-03-23 6.25 6.25 5.93 5.93 0.3M
2021-03-22 5.98 6.28 5.91 5.96 0.4M
2021-03-19 6.25 6.30 5.92 5.98 0.3M
2021-03-18 6.10 6.35 5.93 6.25 0.3M
2021-03-17 5.94 6.15 5.93 5.93 0.3M
2021-03-16 6.88 6.88 5.93 5.94 0.3M
2021-03-15 5.80 6.35 5.80 6.08 1.2M
2021-03-12 5.83 6.00 5.81 5.85 0.3M
2021-03-10 5.82 6.04 5.82 5.86 0.3M
2021-03-09 6.50 6.50 5.83 5.85 0.3M
2021-03-08 5.88 6.20 5.88 6.09 0.3M
2021-03-05 6.73 6.73 5.90 5.91 0.3M
2021-03-04 6.20 6.25 5.83 6.00 0.3M
2021-03-03 7.00 7.00 5.95 6.08 0.4M
2021-03-02 6.80 6.80 5.92 6.41 0.3M
2021-03-01 6.44 6.44 5.88 6.05 0.3M
2021-02-26 6.05 6.30 5.79 6.25 0.3M
2021-02-25 5.87 6.05 5.76 6.05 0.3M
2021-02-24 5.98 5.98 5.84 5.87 0.3M
2021-02-23 6.00 6.00 5.77 5.81 0.3M
2021-02-22 6.00 6.04 5.83 5.90 0.3M
2021-02-19 6.00 6.00 5.82 5.97 0.3M
2021-02-18 5.90 6.00 5.82 5.98 0.3M
2021-02-17 6.00 6.05 5.81 5.83 0.3M
2021-02-16 5.99 6.20 5.91 5.92 0.3M
2021-02-15 5.91 6.00 5.91 5.92 0.3M
2021-02-12 5.95 6.03 5.91 6.02 0.3M
2021-02-11 5.94 5.94 5.91 5.93 0.3M
2021-02-10 5.95 6.24 5.93 5.94 0.3M
2021-02-09 6.01 6.01 5.94 5.95 0.3M
2021-02-08 6.04 6.24 5.97 5.99 0.3M
2021-02-05 6.11 6.20 5.92 6.02 0.3M
2021-02-04 6.24 6.24 6.00 6.06 0.3M
2021-02-03 6.35 6.35 6.00 6.19 0.3M
2021-02-02 6.40 6.40 5.91 6.05 0.4M
2021-02-01 6.25 6.35 6.15 6.28 0.3M
2021-01-29 6.00 6.05 5.96 5.96 0.3M
2021-01-28 5.95 6.40 5.86 6.08 0.3M
2021-01-27 6.35 6.40 6.11 6.14 0.3M
2021-01-25 6.35 6.51 6.15 6.18 0.3M
2021-01-22 6.95 7.00 6.20 6.32 0.5M
2021-01-21 6.38 7.24 6.10 6.43 0.4M
2021-01-20 7.43 7.43 6.25 6.34 0.5M
2021-01-19 5.90 6.57 5.90 6.19 0.4M
2021-01-18 6.00 6.25 5.86 6.00 0.3M
2021-01-15 6.30 6.30 5.81 5.95 0.3M
2021-01-14 6.01 6.25 6.01 6.02 0.4M
2021-01-13 6.35 6.35 5.96 6.00 0.3M
2021-01-12 6.88 6.88 5.91 6.08 0.4M
2021-01-11 7.02 7.02 5.90 5.96 0.3M
2021-01-08 5.88 6.25 5.83 5.90 0.3M
2021-01-07 5.94 6.50 5.77 5.88 0.4M
2021-01-06 5.94 5.94 5.73 5.85 0.3M
2021-01-05 5.75 5.93 5.70 5.81 0.3M
2021-01-04 5.79 5.79 5.71 5.73 0.3M
2021-01-01 5.74 5.90 5.66 5.70 0.3M