Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 199.20
+5.25 (2.71%)
At close: Oct 21, 2025
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 194.00 | 200.00 | 194.00 | 199.20 | 199.20 | 2.71% | 4,468 |
| Oct 20, 2025 | 199.00 | 199.00 | 191.90 | 193.95 | 193.95 | 2.54% | 3,022 |
| Oct 17, 2025 | 198.00 | 198.00 | 188.05 | 189.15 | 189.15 | -1.36% | 5,108 |
| Oct 16, 2025 | 197.35 | 197.35 | 191.40 | 191.75 | 191.75 | -0.21% | 6,561 |
| Oct 15, 2025 | 198.80 | 198.80 | 191.35 | 192.15 | 192.15 | -0.44% | 2,647 |
| Oct 14, 2025 | 195.30 | 198.50 | 190.30 | 193.00 | 193.00 | -3.36% | 2,032 |
| Oct 13, 2025 | 199.95 | 201.00 | 198.00 | 199.70 | 199.70 | 1.89% | 1,713 |
| Oct 10, 2025 | 199.00 | 199.00 | 192.50 | 196.00 | 196.00 | 2.06% | 2,028 |
| Oct 9, 2025 | 199.80 | 199.80 | 190.00 | 192.05 | 192.05 | -1.74% | 3,853 |
| Oct 8, 2025 | 200.00 | 202.00 | 193.55 | 195.45 | 195.45 | -2.28% | 8,948 |
| Oct 7, 2025 | 203.95 | 203.95 | 197.55 | 200.00 | 200.00 | 0.03% | 1,112 |
| Oct 6, 2025 | 204.00 | 204.00 | 197.00 | 199.95 | 199.95 | 0.86% | 1,877 |
| Oct 3, 2025 | 204.85 | 204.85 | 198.00 | 198.25 | 198.25 | -1.95% | 2,953 |
| Oct 1, 2025 | 204.45 | 204.80 | 197.75 | 202.20 | 202.20 | 0.87% | 2,460 |
| Sep 30, 2025 | 201.00 | 201.10 | 196.00 | 200.45 | 200.45 | -0.37% | 976 |
| Sep 29, 2025 | 204.80 | 204.80 | 200.00 | 201.20 | 201.20 | 4.17% | 4,592 |
| Sep 26, 2025 | 200.80 | 200.80 | 193.00 | 193.15 | 193.15 | -3.81% | 4,811 |
| Sep 25, 2025 | 200.05 | 204.45 | 200.05 | 200.80 | 200.80 | -1.54% | 2,555 |
| Sep 24, 2025 | 206.75 | 206.75 | 203.00 | 203.95 | 203.95 | -1.35% | 4,153 |
| Sep 23, 2025 | 215.00 | 215.00 | 204.70 | 206.75 | 206.75 | -0.62% | 4,559 |
| Sep 22, 2025 | 202.50 | 227.40 | 202.15 | 208.05 | 208.05 | 6.01% | 12,301 |
| Sep 19, 2025 | 200.00 | 200.00 | 195.60 | 196.25 | 196.25 | -2.10% | 6,922 |
| Sep 18, 2025 | 198.90 | 202.00 | 192.00 | 200.45 | 200.45 | 1.83% | 2,866 |
| Sep 17, 2025 | 198.80 | 202.65 | 195.00 | 196.85 | 196.85 | -0.51% | 4,458 |
| Sep 16, 2025 | 197.45 | 202.40 | 197.45 | 197.85 | 197.85 | 0.20% | 4,206 |
| Sep 15, 2025 | 200.00 | 202.85 | 196.50 | 197.45 | 197.45 | -2.47% | 8,688 |
| Sep 12, 2025 | 197.05 | 203.90 | 195.00 | 202.45 | 202.45 | 2.74% | 1,094 |
| Sep 11, 2025 | 204.00 | 204.00 | 197.00 | 197.05 | 197.05 | -2.09% | 1,025 |
| Sep 10, 2025 | 200.95 | 206.00 | 195.00 | 201.25 | 201.25 | -0.45% | 3,502 |
| Sep 9, 2025 | 205.00 | 205.00 | 195.00 | 202.15 | 202.15 | -1.32% | 1,636 |
| Sep 8, 2025 | 203.00 | 207.75 | 200.30 | 204.85 | 204.85 | 2.27% | 14,983 |
| Sep 5, 2025 | 207.95 | 208.00 | 200.00 | 200.30 | 200.30 | -0.42% | 2,516 |
| Sep 4, 2025 | 216.80 | 216.80 | 201.10 | 201.15 | 201.15 | -2.78% | 4,143 |
| Sep 3, 2025 | 202.95 | 210.00 | 198.10 | 206.90 | 206.90 | 3.45% | 15,379 |
| Sep 2, 2025 | 199.90 | 202.95 | 196.00 | 200.00 | 200.00 | 3.01% | 4,171 |
| Sep 1, 2025 | 200.00 | 200.00 | 192.05 | 194.15 | 194.15 | -2.92% | 1,042 |
| Aug 29, 2025 | 203.95 | 203.95 | 192.20 | 200.00 | 200.00 | -0.99% | 288 |
| Aug 28, 2025 | 206.45 | 206.45 | 195.00 | 202.00 | 202.00 | 1.00% | 619 |
| Aug 26, 2025 | 201.70 | 202.00 | 198.00 | 200.00 | 200.00 | -0.05% | 2,270 |
| Aug 25, 2025 | 198.95 | 202.00 | 198.95 | 200.10 | 200.10 | 2.59% | 4,123 |
| Aug 22, 2025 | 199.90 | 199.90 | 195.00 | 195.05 | 195.05 | -2.43% | 1,970 |
| Aug 21, 2025 | 198.50 | 199.90 | 197.00 | 199.90 | 199.90 | 1.60% | 4,840 |
| Aug 20, 2025 | 198.80 | 200.00 | 196.00 | 196.75 | 196.75 | -1.01% | 2,680 |
| Aug 19, 2025 | 197.20 | 198.95 | 194.00 | 198.75 | 198.75 | 0.76% | 3,141 |
| Aug 18, 2025 | 206.00 | 206.00 | 197.20 | 197.25 | 197.25 | -2.28% | 1,443 |
| Aug 14, 2025 | 201.00 | 206.00 | 195.00 | 201.85 | 201.85 | 2.54% | 1,604 |
| Aug 13, 2025 | 200.35 | 203.00 | 196.75 | 196.85 | 196.85 | 0.23% | 2,731 |
| Aug 12, 2025 | 191.05 | 204.95 | 191.05 | 196.40 | 196.40 | -0.33% | 1,118 |
| Aug 11, 2025 | 198.00 | 199.00 | 193.00 | 197.05 | 197.05 | -0.50% | 2,673 |
| Aug 8, 2025 | 197.00 | 199.90 | 197.00 | 198.05 | 198.05 | -1.44% | 588 |