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
2023-12-29 1.80 1.89 1.80 1.80 12.6M
2023-12-28 1.80 1.89 1.80 1.89 15.2M
2023-12-27 1.65 1.72 1.61 1.72 20.8M
2023-12-26 1.36 1.57 1.36 1.57 28.4M
2023-12-22 1.28 1.33 1.27 1.31 10.5M
2023-12-21 1.28 1.28 1.23 1.26 9.3M
2023-12-20 1.27 1.34 1.20 1.26 26.1M
2023-12-19 1.20 1.25 1.18 1.23 12.2M
2023-12-18 1.17 1.19 1.14 1.18 12.0M
2023-12-15 1.15 1.15 1.07 1.12 10.1M
2023-12-14 1.25 1.26 1.05 1.10 25.3M
2023-12-13 1.24 1.25 1.16 1.22 17.3M
2023-12-12 1.03 1.16 1.02 1.12 16.8M
2023-12-11 0.95 1.00 0.95 0.99 10.8M
2023-12-08 0.92 0.93 0.90 0.92 7.3M
2023-12-07 0.89 0.90 0.88 0.90 3.7M
2023-12-06 0.91 0.92 0.86 0.88 4.1M
2023-12-05 0.92 0.92 0.89 0.90 3.0M
2023-12-04 0.90 0.92 0.89 0.90 5.0M
2023-12-01 0.94 0.94 0.86 0.88 4.6M
2023-11-30 0.87 0.92 0.86 0.90 4.6M
2023-11-29 0.92 0.93 0.87 0.88 5.7M
2023-11-28 0.90 0.92 0.89 0.92 4.1M
2023-11-24 0.86 0.90 0.85 0.88 3.7M
2023-11-23 0.85 0.86 0.83 0.84 2.5M
2023-11-22 0.91 0.91 0.84 0.85 3.9M
2023-11-21 0.93 0.95 0.89 0.90 5.0M
2023-11-20 0.90 0.98 0.90 0.91 8.7M
2023-11-17 0.85 0.89 0.84 0.88 6.7M
2023-11-16 0.78 0.84 0.78 0.84 5.7M
2023-11-15 0.79 0.79 0.77 0.79 2.7M
2023-11-13 0.77 0.79 0.76 0.78 2.5M
2023-11-12 0.77 0.79 0.77 0.78 1.5M
2023-11-10 0.76 0.76 0.74 0.76 1.9M
2023-11-09 0.76 0.77 0.74 0.76 2.7M
2023-11-08 0.77 0.78 0.75 0.77 2.4M
2023-11-07 0.77 0.78 0.76 0.76 3.4M
2023-11-06 0.76 0.77 0.75 0.77 2.1M
2023-11-03 0.75 0.76 0.74 0.76 1.4M
2023-11-02 0.76 0.76 0.73 0.74 2.6M
2023-11-01 0.78 0.78 0.75 0.76 1.5M
2023-10-31 0.78 0.79 0.76 0.77 3.3M
2023-10-30 0.74 0.78 0.73 0.77 4.2M
2023-10-27 0.74 0.75 0.72 0.74 3.8M
2023-10-26 0.73 0.75 0.70 0.74 5.2M
2023-10-25 0.75 0.77 0.71 0.73 3.8M
2023-10-23 0.77 0.77 0.74 0.74 3.4M
2023-10-20 0.78 0.78 0.75 0.76 3.3M
2023-10-19 0.76 0.79 0.75 0.77 6.3M
2023-10-18 0.74 0.78 0.73 0.75 7.8M
2023-10-17 0.74 0.75 0.72 0.74 7.2M
2023-10-16 0.77 0.77 0.74 0.74 11.5M
2023-10-13 0.77 0.79 0.75 0.76 7.5M
2023-10-12 0.79 0.79 0.76 0.77 7.4M
2023-10-11 0.80 0.82 0.77 0.79 12.3M
2023-10-10 0.81 0.84 0.79 0.80 6.4M
2023-10-09 0.81 0.82 0.78 0.80 3.9M
2023-10-06 0.80 0.84 0.79 0.81 6.0M
2023-10-05 0.81 0.83 0.79 0.80 9.6M
2023-10-04 0.83 0.84 0.80 0.81 9.5M
2023-10-03 0.86 0.86 0.82 0.83 7.0M
2023-09-29 0.86 0.93 0.83 0.84 15.2M
2023-09-28 0.86 0.98 0.84 0.86 14.3M
2023-09-27 0.87 0.88 0.85 0.86 4.2M
2023-09-26 0.88 0.89 0.86 0.87 5.0M
2023-09-25 0.89 0.90 0.87 0.88 3.9M
2023-09-22 0.90 0.91 0.88 0.89 4.5M
2023-09-21 0.90 0.91 0.89 0.90 2.5M
2023-09-20 0.91 0.92 0.89 0.90 5.7M
2023-09-18 0.93 0.94 0.90 0.91 6.6M
2023-09-15 0.94 0.95 0.91 0.92 6.9M
2023-09-14 0.95 0.97 0.92 0.93 6.9M
2023-09-13 0.96 0.99 0.93 0.94 6.5M
2023-09-12 0.99 1.00 0.91 0.95 8.4M
2023-09-11 0.96 1.00 0.96 0.98 7.9M
2023-09-08 0.97 0.99 0.94 0.96 8.9M
2023-09-07 0.99 1.00 0.95 0.97 11.9M
2023-09-06 1.00 1.02 0.96 0.99 10.3M
2023-09-05 1.00 1.03 0.93 0.98 6.0M
2023-09-04 1.02 1.03 0.98 1.00 5.4M
2023-09-01 1.01 1.04 0.99 1.00 4.0M
2023-08-31 1.05 1.05 0.99 1.00 3.4M
2023-08-30 1.04 1.05 1.02 1.04 2.0M
2023-08-29 1.04 1.05 1.03 1.05 1.1M
2023-08-28 1.04 1.05 1.03 1.03 1.2M
2023-08-25 1.04 1.05 1.00 1.02 1.7M
2023-08-24 1.05 1.06 1.04 1.04 1.1M
2023-08-23 1.06 1.07 1.04 1.04 1.8M
2023-08-22 1.04 1.07 1.03 1.05 1.6M
2023-08-21 1.04 1.04 1.03 1.03 1.0M
2023-08-18 1.03 1.04 1.02 1.03 1.0M
2023-08-17 1.02 1.04 1.02 1.02 1.0M
2023-08-16 1.03 1.04 1.01 1.02 1.4M
2023-08-14 1.03 1.04 1.01 1.02 1.3M
2023-08-11 1.05 1.05 1.01 1.02 1.2M
2023-08-10 1.03 1.05 1.00 1.03 3.4M
2023-08-09 1.04 1.06 1.03 1.03 1.2M
2023-08-08 1.05 1.06 1.02 1.03 1.9M
2023-08-07 1.02 1.07 1.00 1.05 3.2M
2023-08-04 1.01 1.03 1.01 1.02 1.2M
2023-08-03 1.01 1.02 1.01 1.02 1.0M
2023-08-02 1.03 1.03 1.01 1.01 1.3M
2023-08-01 1.03 1.03 1.02 1.03 1.4M
2023-07-31 1.03 1.03 1.02 1.03 1.3M
2023-07-28 1.03 1.03 1.02 1.02 1.2M
2023-07-27 1.02 1.03 1.01 1.03 1.3M
2023-07-26 1.04 1.04 1.02 1.02 1.8M
2023-07-25 1.04 1.04 1.03 1.04 0.9M
2023-07-24 1.04 1.04 1.03 1.04 1.0M
2023-07-21 1.03 1.04 1.01 1.04 1.2M
2023-07-20 1.05 1.05 1.00 1.03 2.3M
2023-07-19 1.04 1.05 1.03 1.04 0.7M
2023-07-18 1.06 1.06 1.02 1.03 1.5M
2023-07-17 1.05 1.06 1.05 1.05 1.5M
2023-07-14 1.04 1.06 1.04 1.05 0.8M
2023-07-13 1.06 1.06 1.03 1.04 1.2M
2023-07-12 1.05 1.06 1.05 1.06 1.0M
2023-07-11 1.05 1.06 1.04 1.05 1.0M
2023-07-10 1.07 1.07 1.05 1.06 0.9M
2023-07-07 1.07 1.07 1.06 1.07 0.9M
2023-07-06 1.07 1.07 1.06 1.07 0.7M
2023-07-05 1.06 1.08 1.05 1.07 1.0M
2023-07-04 1.09 1.09 1.05 1.06 3.1M
2023-07-03 1.08 1.09 1.06 1.08 1.4M
2023-06-30 1.10 1.11 1.07 1.08 1.0M
2023-06-28 1.09 1.10 1.07 1.09 1.3M
2023-06-27 1.09 1.10 1.06 1.09 0.8M
2023-06-26 1.08 1.09 1.06 1.08 0.9M
2023-06-23 1.11 1.11 1.04 1.05 2.6M
2023-06-22 1.13 1.13 1.09 1.10 1.3M
2023-06-21 1.16 1.24 1.10 1.12 5.1M
2023-06-20 1.17 1.22 1.14 1.14 3.9M
2023-06-19 1.16 1.19 1.13 1.13 2.2M
2023-06-16 1.13 1.16 1.12 1.15 2.1M
2023-06-15 1.09 1.14 1.08 1.13 2.3M
2023-06-14 1.08 1.09 1.07 1.09 1.1M
2023-06-13 1.08 1.09 1.06 1.08 0.6M
2023-06-12 1.07 1.10 1.06 1.08 1.1M
2023-06-09 1.08 1.10 1.07 1.08 1.3M
2023-06-08 1.03 1.14 1.03 1.06 3.7M
2023-06-07 1.03 1.04 1.02 1.03 1.5M
2023-06-06 1.02 1.03 1.01 1.02 0.8M
2023-06-05 1.03 1.03 1.01 1.02 1.0M
2023-06-02 1.03 1.03 1.00 1.01 1.4M
2023-06-01 1.01 1.03 1.01 1.01 1.0M
2023-05-31 1.03 1.05 1.01 1.02 1.8M
2023-05-30 1.05 1.06 1.03 1.06 0.9M
2023-05-29 1.01 1.05 1.01 1.04 0.7M
2023-05-26 1.04 1.05 1.01 1.03 0.8M
2023-05-25 1.04 1.05 1.02 1.03 1.2M
2023-05-24 1.03 1.04 1.01 1.02 1.1M
2023-05-23 1.03 1.05 1.02 1.02 1.1M
2023-05-22 1.05 1.05 1.02 1.03 1.2M
2023-05-19 1.06 1.06 1.03 1.04 1.0M
2023-05-18 1.05 1.07 1.04 1.05 0.8M
2023-05-17 1.05 1.07 1.04 1.05 0.8M
2023-05-16 1.05 1.06 1.04 1.05 0.9M
2023-05-15 1.05 1.06 1.02 1.05 1.0M
2023-05-12 1.05 1.07 1.03 1.04 1.3M
2023-05-11 1.07 1.08 1.04 1.05 1.7M
2023-05-10 1.07 1.09 1.06 1.07 1.9M
2023-05-09 1.12 1.12 1.07 1.08 2.3M
2023-05-08 1.08 1.10 1.08 1.09 1.3M
2023-05-05 1.11 1.12 1.07 1.09 1.8M
2023-05-04 1.11 1.11 1.09 1.11 1.8M
2023-05-03 1.14 1.23 1.09 1.10 4.7M
2023-05-02 1.10 1.14 1.10 1.13 2.1M
2023-04-28 1.10 1.12 1.08 1.10 1.2M
2023-04-27 1.12 1.17 1.06 1.09 2.0M
2023-04-26 1.10 1.14 1.09 1.10 2.2M
2023-04-25 1.10 1.13 1.08 1.09 1.5M
2023-04-24 1.18 1.18 1.09 1.10 2.6M
2023-04-21 1.16 1.18 1.12 1.13 0.7M
2023-04-20 1.14 1.16 1.11 1.14 0.7M
2023-04-19 1.15 1.16 1.11 1.14 1.2M
2023-04-18 1.11 1.13 1.08 1.11 1.2M
2023-04-17 1.19 1.19 1.11 1.13 2.0M
2023-04-13 1.22 1.22 1.17 1.19 1.1M
2023-04-12 1.25 1.25 1.18 1.20 1.7M
2023-04-11 1.25 1.25 1.20 1.23 1.3M
2023-04-10 1.29 1.33 1.15 1.19 2.9M
2023-04-06 1.37 1.43 1.23 1.26 5.2M
2023-04-05 1.21 1.39 1.21 1.34 11.3M
2023-04-03 1.07 1.19 1.05 1.16 3.0M
2023-03-31 0.92 1.08 0.90 1.02 3.8M
2023-03-29 0.85 0.93 0.85 0.92 2.3M
2023-03-28 0.92 0.95 0.86 0.87 2.1M
2023-03-27 1.03 1.03 0.92 0.93 4.1M
2023-03-24 1.05 1.05 1.01 1.02 1.4M
2023-03-23 1.04 1.05 1.03 1.05 1.2M
2023-03-22 1.03 1.06 1.03 1.04 1.0M
2023-03-21 1.05 1.06 1.03 1.05 1.1M
2023-03-20 1.07 1.08 1.04 1.06 1.0M
2023-03-17 1.07 1.09 1.04 1.07 1.1M
2023-03-16 1.06 1.07 1.05 1.06 1.5M
2023-03-15 1.03 1.12 1.03 1.07 2.5M
2023-03-14 1.17 1.17 1.12 1.13 1.1M
2023-03-13 1.17 1.17 1.14 1.15 2.1M
2023-03-10 1.17 1.18 1.16 1.17 1.2M
2023-03-09 1.16 1.18 1.16 1.17 1.6M
2023-03-08 1.17 1.20 1.16 1.17 0.9M
2023-03-06 1.18 1.20 1.16 1.17 2.1M
2023-03-03 1.18 1.19 1.16 1.17 1.5M
2023-03-02 1.19 1.19 1.17 1.17 0.9M
2023-03-01 1.18 1.19 1.17 1.18 1.5M
2023-02-28 1.18 1.20 1.16 1.18 1.1M
2023-02-27 1.22 1.23 1.16 1.18 1.2M
2023-02-24 1.18 1.21 1.17 1.20 0.9M
2023-02-23 1.19 1.19 1.16 1.17 1.1M
2023-02-22 1.20 1.21 1.16 1.17 2.0M
2023-02-21 1.22 1.23 1.20 1.21 1.1M
2023-02-20 1.24 1.24 1.21 1.21 1.0M
2023-02-17 1.24 1.25 1.22 1.23 1.6M
2023-02-16 1.25 1.25 1.21 1.23 1.6M
2023-02-15 1.22 1.27 1.20 1.24 4.6M
2023-02-14 1.38 1.43 1.28 1.30 3.4M
2023-02-13 1.34 1.42 1.34 1.39 2.3M
2023-02-10 1.27 1.37 1.27 1.36 2.2M
2023-02-09 1.29 1.29 1.27 1.28 1.2M
2023-02-08 1.32 1.32 1.28 1.29 2.1M
2023-02-07 1.33 1.34 1.29 1.32 2.4M
2023-02-06 1.33 1.35 1.31 1.34 1.2M
2023-02-03 1.38 1.38 1.32 1.33 1.5M
2023-02-02 1.37 1.39 1.34 1.36 1.5M
2023-02-01 1.39 1.41 1.36 1.37 1.5M
2023-01-31 1.40 1.40 1.37 1.38 1.0M
2023-01-30 1.39 1.40 1.34 1.39 1.8M
2023-01-27 1.40 1.41 1.37 1.38 1.9M
2023-01-25 1.41 1.41 1.38 1.40 1.7M
2023-01-24 1.48 1.49 1.37 1.39 4.7M
2023-01-23 1.43 1.49 1.43 1.47 2.1M
2023-01-20 1.43 1.44 1.41 1.43 1.0M
2023-01-19 1.42 1.43 1.41 1.42 1.1M
2023-01-18 1.42 1.43 1.41 1.42 1.1M
2023-01-17 1.42 1.43 1.40 1.42 1.4M
2023-01-16 1.45 1.45 1.40 1.42 1.6M
2023-01-13 1.41 1.43 1.40 1.42 1.1M
2023-01-12 1.43 1.43 1.41 1.42 1.1M
2023-01-11 1.42 1.44 1.41 1.41 1.3M
2023-01-10 1.42 1.44 1.41 1.41 1.7M
2023-01-09 1.43 1.44 1.41 1.42 1.6M
2023-01-06 1.44 1.44 1.40 1.42 1.7M
2023-01-05 1.45 1.46 1.41 1.44 1.9M
2023-01-04 1.43 1.46 1.40 1.45 3.0M
2023-01-03 1.41 1.43 1.40 1.43 2.3M
2023-01-02 1.51 1.51 1.40 1.41 8.3M