Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 173.75
+13.25 (8.26%)
At close: Oct 1, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 165.20 | 182.80 | 165.20 | 173.75 | 173.75 | 8.26% | 4,387 |
| Sep 30, 2026 | 172.35 | 172.35 | 159.05 | 160.50 | 160.50 | -4.97% | 1,040 |
| Sep 29, 2026 | 171.00 | 171.65 | 167.85 | 168.90 | 168.90 | 0.21% | 913 |
| Sep 28, 2026 | 170.00 | 171.80 | 165.25 | 168.55 | 168.55 | 2.56% | 4,478 |
| Sep 25, 2026 | 163.50 | 169.80 | 163.50 | 164.35 | 164.35 | 1.76% | 318 |
| Sep 24, 2026 | 160.00 | 163.40 | 158.05 | 161.50 | 161.50 | -0.71% | 378 |
| Sep 23, 2026 | 154.00 | 162.95 | 154.00 | 162.65 | 162.65 | 3.96% | 995 |
| Sep 22, 2026 | 154.50 | 156.45 | 151.00 | 156.45 | 156.45 | 1.26% | 160 |
| Sep 21, 2026 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | -2.52% | 570 |
| Sep 18, 2026 | 168.00 | 168.00 | 154.00 | 158.50 | 158.50 | 2.26% | 95 |
| Sep 17, 2026 | 150.10 | 155.00 | 147.20 | 155.00 | 155.00 | 3.26% | 537 |
| Sep 16, 2026 | 151.50 | 151.50 | 150.00 | 150.10 | 150.10 | -6.77% | 536 |
| Sep 11, 2026 | 158.00 | 162.35 | 153.25 | 161.00 | 161.00 | 0.69% | 153 |
| Sep 10, 2026 | 159.75 | 159.90 | 158.00 | 159.90 | 159.90 | 0.31% | 493 |
| Sep 9, 2026 | 156.05 | 159.40 | 153.05 | 159.40 | 159.40 | 2.48% | 1,718 |
| Sep 8, 2026 | 159.20 | 159.20 | 152.05 | 155.55 | 155.55 | -0.38% | 1,397 |
| Sep 7, 2026 | 164.80 | 164.80 | 156.15 | 156.15 | 156.15 | -1.73% | 80 |
| Sep 4, 2026 | 162.80 | 163.40 | 155.20 | 158.90 | 158.90 | -0.84% | 1,268 |
| Sep 3, 2026 | 157.00 | 165.55 | 156.10 | 160.25 | 160.25 | 3.02% | 151 |
| Sep 2, 2026 | 159.05 | 163.95 | 155.00 | 155.55 | 155.55 | -2.72% | 2,519 |
| Sep 1, 2026 | 167.20 | 167.20 | 155.00 | 159.90 | 159.90 | -3.91% | 5,897 |
| Aug 31, 2026 | 172.00 | 172.00 | 161.90 | 166.40 | 166.40 | -3.03% | 929 |
| Aug 28, 2026 | 177.90 | 177.90 | 171.60 | 171.60 | 171.60 | -1.61% | 201 |
| Aug 27, 2026 | 161.55 | 174.40 | 160.55 | 174.40 | 174.40 | 6.80% | 2,525 |
| Aug 26, 2026 | 162.20 | 165.00 | 162.00 | 163.30 | 163.30 | -0.55% | 810 |
| Aug 25, 2026 | 166.60 | 172.20 | 163.85 | 164.20 | 164.20 | -1.47% | 503 |
| Aug 24, 2026 | 178.00 | 178.00 | 166.50 | 166.65 | 166.65 | -3.67% | 1,030 |
| 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 |