Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 173.00
-5.75 (-3.22%)
At close: Aug 21, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 178.00 | 178.75 | 173.00 | 173.00 | 173.00 | -3.22% | 111 |
| Aug 20, 2026 | 174.00 | 178.75 | 173.50 | 178.75 | 178.75 | 2.73% | 402 |
| Aug 19, 2026 | 172.50 | 175.45 | 170.00 | 174.00 | 174.00 | 0.90% | 253 |
| Aug 17, 2026 | 171.00 | 178.00 | 169.20 | 172.45 | 172.45 | 0.85% | 1,210 |
| Aug 14, 2026 | 173.00 | 173.00 | 168.10 | 171.00 | 171.00 | -0.64% | 46 |
| Aug 13, 2026 | 177.00 | 180.00 | 170.10 | 172.10 | 172.10 | -6.39% | 1,614 |
| Aug 12, 2026 | 183.00 | 185.90 | 175.00 | 183.85 | 183.85 | 1.02% | 387 |
| Aug 11, 2026 | 184.80 | 184.80 | 182.00 | 182.00 | 182.00 | 3.47% | 35 |
| Aug 10, 2026 | 193.85 | 193.85 | 175.90 | 175.90 | 175.90 | -3.17% | 1,470 |
| Aug 7, 2026 | 176.25 | 181.65 | 176.25 | 181.65 | 181.65 | 1.85% | 200 |
| Aug 6, 2026 | 185.30 | 187.90 | 178.00 | 178.35 | 178.35 | -2.86% | 546 |
| Aug 5, 2026 | 186.00 | 186.00 | 182.70 | 183.60 | 183.60 | -1.55% | 127 |
| Aug 4, 2026 | 190.90 | 194.00 | 186.15 | 186.50 | 186.50 | -0.51% | 1,051 |
| Aug 3, 2026 | 178.25 | 189.90 | 178.25 | 187.45 | 187.45 | 3.85% | 2,142 |
| Jul 31, 2026 | 186.85 | 186.85 | 180.15 | 180.50 | 180.50 | -0.85% | 210 |
| Jul 30, 2026 | 180.40 | 186.75 | 180.40 | 182.05 | 182.05 | -2.44% | 1,286 |
| Jul 29, 2026 | 181.40 | 186.70 | 180.00 | 186.60 | 186.60 | 3.64% | 512 |
| Jul 28, 2026 | 184.95 | 184.95 | 178.60 | 180.05 | 180.05 | -1.80% | 2,308 |
| Jul 27, 2026 | 188.50 | 188.50 | 182.10 | 183.35 | 183.35 | 0.22% | 60 |
| Jul 24, 2026 | 190.05 | 190.05 | 182.00 | 182.95 | 182.95 | -3.48% | 2,264 |
| Jul 23, 2026 | 193.55 | 193.55 | 185.05 | 189.55 | 189.55 | -1.28% | 5,406 |
| Jul 22, 2026 | 192.70 | 192.70 | 190.00 | 192.00 | 192.00 | 1.11% | 3,366 |
| Jul 21, 2026 | 196.00 | 196.00 | 187.95 | 189.90 | 189.90 | -1.33% | 4,953 |
| Jul 20, 2026 | 188.00 | 200.00 | 186.05 | 192.45 | 192.45 | 6.98% | 24,933 |
| Jul 17, 2026 | 179.95 | 179.95 | 177.30 | 179.90 | 179.90 | -0.06% | 399 |
| Jul 16, 2026 | 181.50 | 181.50 | 179.05 | 180.00 | 180.00 | -1.61% | 636 |
| Jul 15, 2026 | 185.00 | 186.35 | 181.25 | 182.95 | 182.95 | -1.48% | 129 |
| Jul 14, 2026 | 188.50 | 188.50 | 183.45 | 185.70 | 185.70 | -1.20% | 2,139 |
| Jul 13, 2026 | 184.95 | 189.70 | 183.20 | 187.95 | 187.95 | 2.43% | 1,728 |
| Jul 10, 2026 | 196.00 | 196.00 | 173.15 | 183.50 | 183.50 | -6.83% | 6,024 |
| Jul 9, 2026 | 200.90 | 200.90 | 196.00 | 196.95 | 196.95 | 2.58% | 1,118 |
| Jul 8, 2026 | 201.00 | 201.00 | 191.25 | 192.00 | 192.00 | -3.32% | 1,277 |
| Jul 7, 2026 | 204.05 | 208.55 | 194.25 | 198.60 | 198.60 | -2.02% | 3,630 |
| Jul 6, 2026 | 199.95 | 213.00 | 194.65 | 202.70 | 202.70 | 6.66% | 15,552 |
| Jul 2, 2026 | 193.40 | 197.95 | 190.05 | 190.05 | 190.05 | -1.73% | 51 |
| Jul 1, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - | 148 |
| Jun 30, 2026 | 190.55 | 194.95 | 190.55 | 193.40 | 193.40 | 0.52% | 382 |
| Jun 29, 2026 | 188.05 | 203.95 | 188.05 | 192.40 | 192.40 | 1.16% | 356 |
| Jun 25, 2026 | 202.75 | 202.75 | 187.70 | 190.20 | 190.20 | -3.65% | 1,436 |
| Jun 24, 2026 | 190.35 | 197.40 | 190.35 | 197.40 | 197.40 | 2.95% | 238 |
| Jun 23, 2026 | 190.05 | 196.40 | 185.05 | 191.75 | 191.75 | -3.16% | 980 |
| Jun 22, 2026 | 203.70 | 203.70 | 196.00 | 198.00 | 198.00 | 0.05% | 680 |
| Jun 19, 2026 | 190.70 | 197.90 | 190.70 | 197.90 | 197.90 | -0.55% | 135 |
| Jun 18, 2026 | 199.95 | 199.95 | 193.00 | 199.00 | 199.00 | 2.68% | 263 |
| Jun 17, 2026 | 194.55 | 197.75 | 192.00 | 193.80 | 193.80 | -0.39% | 1,149 |
| Jun 16, 2026 | 199.00 | 200.00 | 193.25 | 194.55 | 194.55 | -3.21% | 892 |
| Jun 15, 2026 | 203.90 | 205.00 | 196.10 | 201.00 | 201.00 | 2.11% | 1,612 |
| Jun 12, 2026 | 203.05 | 203.05 | 191.25 | 196.85 | 196.85 | -3.03% | 2,045 |
| Jun 11, 2026 | 203.05 | 205.00 | 197.95 | 203.00 | 203.00 | 1.17% | 3,462 |
| Jun 10, 2026 | 200.15 | 206.00 | 197.75 | 200.65 | 200.65 | -0.64% | 3,092 |