Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 173.10
-2.60 (-1.48%)
At close: Jan 23, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 172.30 | 176.00 | 172.30 | 173.10 | 173.10 | -1.48% | 383 |
| Jan 22, 2026 | 171.40 | 181.75 | 171.35 | 175.70 | 175.70 | 1.68% | 2,161 |
| Jan 21, 2026 | 177.00 | 177.00 | 170.00 | 172.80 | 172.80 | -2.40% | 1,495 |
| Jan 20, 2026 | 180.00 | 182.00 | 177.00 | 177.05 | 177.05 | -1.75% | 623 |
| Jan 19, 2026 | 182.45 | 185.90 | 172.00 | 180.20 | 180.20 | -1.23% | 4,480 |
| Jan 16, 2026 | 189.75 | 189.75 | 182.00 | 182.45 | 182.45 | -0.44% | 1,085 |
| Jan 14, 2026 | 189.60 | 189.60 | 183.15 | 183.25 | 183.25 | -1.66% | 1,683 |
| Jan 13, 2026 | 193.40 | 193.40 | 186.00 | 186.35 | 186.35 | -1.51% | 1,380 |
| Jan 12, 2026 | 188.00 | 189.80 | 185.20 | 189.20 | 189.20 | -0.97% | 1,284 |
| Jan 9, 2026 | 196.95 | 196.95 | 188.00 | 191.05 | 191.05 | -0.31% | 1,029 |
| Jan 8, 2026 | 192.05 | 195.05 | 191.60 | 191.65 | 191.65 | -2.19% | 824 |
| Jan 7, 2026 | 193.30 | 196.00 | 189.10 | 195.95 | 195.95 | 2.59% | 4,142 |
| Jan 6, 2026 | 194.85 | 194.85 | 189.20 | 191.00 | 191.00 | -0.29% | 1,304 |
| Jan 5, 2026 | 190.10 | 196.00 | 190.10 | 191.55 | 191.55 | -1.57% | 3,632 |
| Jan 2, 2026 | 196.90 | 196.90 | 191.30 | 194.60 | 194.60 | 1.09% | 1,136 |
| Jan 1, 2026 | 191.50 | 195.00 | 190.20 | 192.50 | 192.50 | 0.18% | 2,217 |
| Dec 31, 2025 | 193.05 | 195.95 | 191.00 | 192.15 | 192.15 | 0.08% | 1,652 |
| Dec 30, 2025 | 192.90 | 193.95 | 190.15 | 192.00 | 192.00 | -0.47% | 1,958 |
| Dec 29, 2025 | 189.20 | 194.95 | 189.20 | 192.90 | 192.90 | -0.13% | 3,181 |
| Dec 26, 2025 | 194.30 | 195.90 | 192.45 | 193.15 | 193.15 | -0.62% | 2,633 |
| Dec 24, 2025 | 196.00 | 196.00 | 192.45 | 194.35 | 194.35 | -0.61% | 4,223 |
| Dec 23, 2025 | 198.90 | 198.90 | 195.05 | 195.55 | 195.55 | 0.23% | 1,222 |
| Dec 22, 2025 | 198.95 | 198.95 | 194.05 | 195.10 | 195.10 | 0.03% | 3,626 |
| Dec 19, 2025 | 198.60 | 198.60 | 195.00 | 195.05 | 195.05 | -0.03% | 418 |
| Dec 18, 2025 | 199.00 | 199.00 | 192.15 | 195.10 | 195.10 | -1.37% | 10,899 |
| Dec 17, 2025 | 193.00 | 197.80 | 193.00 | 197.80 | 197.80 | 2.49% | 2,820 |
| Dec 16, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.47% | 187 |
| Dec 15, 2025 | 196.00 | 196.00 | 190.25 | 192.10 | 192.10 | -0.57% | 2,272 |
| Dec 12, 2025 | 196.45 | 196.45 | 192.45 | 193.20 | 193.20 | -0.67% | 1,730 |
| Dec 11, 2025 | 195.75 | 195.75 | 193.00 | 194.50 | 194.50 | 0.49% | 156 |
| Dec 10, 2025 | 195.35 | 198.45 | 192.40 | 193.55 | 193.55 | 0.49% | 1,533 |
| Dec 9, 2025 | 188.10 | 200.50 | 188.10 | 192.60 | 192.60 | -1.03% | 3,953 |
| Dec 8, 2025 | 199.00 | 202.75 | 194.35 | 194.60 | 194.60 | -1.39% | 1,662 |
| Dec 5, 2025 | 194.00 | 198.85 | 193.40 | 197.35 | 197.35 | 1.23% | 987 |
| Dec 4, 2025 | 196.00 | 197.80 | 193.15 | 194.95 | 194.95 | 0.10% | 2,166 |
| Dec 3, 2025 | 197.45 | 197.45 | 194.15 | 194.75 | 194.75 | -1.37% | 8,648 |
| Dec 2, 2025 | 200.95 | 200.95 | 197.05 | 197.45 | 197.45 | -2.03% | 829 |
| Dec 1, 2025 | 197.85 | 202.95 | 197.85 | 201.55 | 201.55 | 1.87% | 2,203 |
| Nov 28, 2025 | 196.00 | 197.90 | 194.10 | 197.85 | 197.85 | 1.98% | 3,354 |
| Nov 27, 2025 | 197.95 | 197.95 | 191.15 | 194.00 | 194.00 | 0.05% | 3,043 |
| Nov 26, 2025 | 192.10 | 196.50 | 191.00 | 193.90 | 193.90 | 0.94% | 10,655 |
| Nov 25, 2025 | 190.50 | 195.00 | 190.50 | 192.10 | 192.10 | 2.24% | 1,010 |
| Nov 24, 2025 | 200.00 | 201.95 | 187.00 | 187.90 | 187.90 | -6.68% | 8,488 |
| Nov 21, 2025 | 205.05 | 205.05 | 199.05 | 201.35 | 201.35 | -2.92% | 2,815 |
| Nov 20, 2025 | 207.90 | 208.50 | 206.00 | 207.40 | 207.40 | 1.02% | 5,323 |
| Nov 19, 2025 | 203.80 | 207.40 | 202.20 | 205.30 | 205.30 | 0.24% | 5,352 |
| Nov 18, 2025 | 197.10 | 210.00 | 197.10 | 204.80 | 204.80 | 3.17% | 16,238 |
| Nov 17, 2025 | 200.05 | 203.00 | 196.35 | 198.50 | 198.50 | 1.12% | 6,970 |
| Nov 14, 2025 | 196.30 | 204.95 | 195.20 | 196.30 | 196.30 | 2.37% | 15,933 |
| Nov 13, 2025 | 189.05 | 195.00 | 189.00 | 191.75 | 191.75 | 1.46% | 3,584 |