Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 172.90
-0.25 (-0.14%)
At close: May 8, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 165.85 | 172.90 | 165.85 | 172.90 | 172.90 | -0.14% | 504 |
| May 6, 2026 | 179.75 | 179.75 | 166.20 | 173.15 | 173.15 | 2.03% | 849 |
| May 5, 2026 | 178.80 | 178.80 | 166.60 | 169.70 | 169.70 | -1.59% | 801 |
| May 4, 2026 | 178.90 | 180.00 | 172.15 | 172.45 | 172.45 | -0.69% | 565 |
| Apr 30, 2026 | 168.50 | 174.25 | 168.50 | 173.65 | 173.65 | -0.57% | 335 |
| Apr 29, 2026 | 174.00 | 175.00 | 170.00 | 174.65 | 174.65 | 0.23% | 1,077 |
| Apr 28, 2026 | 164.85 | 174.40 | 164.80 | 174.25 | 174.25 | -0.09% | 72 |
| Apr 27, 2026 | 174.95 | 174.95 | 168.00 | 174.40 | 174.40 | 3.20% | 1,978 |
| Apr 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.34% | 5 |
| Apr 23, 2026 | 172.00 | 174.30 | 166.80 | 171.30 | 171.30 | -0.41% | 225 |
| Apr 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.50% | 1 |
| Apr 21, 2026 | 176.05 | 179.95 | 171.10 | 171.15 | 171.15 | -4.92% | 1,491 |
| Apr 20, 2026 | 173.70 | 185.00 | 173.70 | 180.00 | 180.00 | 4.74% | 2,749 |
| Apr 17, 2026 | 167.50 | 171.95 | 164.35 | 171.85 | 171.85 | 2.66% | 2,643 |
| Apr 16, 2026 | 171.15 | 171.15 | 166.00 | 167.40 | 167.40 | -1.70% | 357 |
| Apr 15, 2026 | 169.00 | 173.95 | 164.05 | 170.30 | 170.30 | 4.00% | 1,906 |
| Apr 13, 2026 | 164.95 | 167.00 | 157.15 | 163.75 | 163.75 | -1.21% | 632 |
| Apr 10, 2026 | 162.95 | 167.50 | 158.95 | 165.75 | 165.75 | 4.77% | 2,990 |
| Apr 9, 2026 | 163.00 | 163.00 | 153.65 | 158.20 | 158.20 | -2.38% | 539 |
| Apr 8, 2026 | 158.75 | 166.00 | 155.90 | 162.05 | 162.05 | 9.31% | 8,437 |
| Apr 7, 2026 | 153.75 | 153.75 | 148.05 | 148.25 | 148.25 | 1.30% | 1,449 |
| Apr 6, 2026 | 152.50 | 152.50 | 145.00 | 146.35 | 146.35 | 0.55% | 187 |
| Apr 2, 2026 | 142.20 | 148.85 | 141.90 | 145.55 | 145.55 | -0.92% | 1,200 |
| Apr 1, 2026 | 133.05 | 147.50 | 133.05 | 146.90 | 146.90 | 10.87% | 1,923 |
| Mar 30, 2026 | 139.90 | 142.90 | 130.20 | 132.50 | 132.50 | -5.26% | 3,908 |
| Mar 27, 2026 | 142.05 | 144.90 | 138.00 | 139.85 | 139.85 | -0.18% | 9,058 |
| Mar 25, 2026 | 141.55 | 145.05 | 137.05 | 140.10 | 140.10 | -0.95% | 12,219 |
| Mar 24, 2026 | 154.00 | 154.00 | 140.00 | 141.45 | 141.45 | -3.91% | 3,830 |
| Mar 23, 2026 | 153.95 | 154.50 | 145.00 | 147.20 | 147.20 | -3.06% | 3,237 |
| Mar 20, 2026 | 156.45 | 156.45 | 151.00 | 151.85 | 151.85 | -4.50% | 5,104 |
| Mar 19, 2026 | 150.75 | 162.70 | 150.75 | 159.00 | 159.00 | 5.33% | 5,247 |
| Mar 18, 2026 | 154.75 | 156.35 | 148.10 | 150.95 | 150.95 | -1.50% | 4,304 |
| Mar 17, 2026 | 156.00 | 156.75 | 146.10 | 153.25 | 153.25 | 0.36% | 6,692 |
| Mar 16, 2026 | 156.70 | 156.70 | 150.95 | 152.70 | 152.70 | -2.71% | 607 |
| Mar 13, 2026 | 162.25 | 162.25 | 155.15 | 156.95 | 156.95 | -0.22% | 1,166 |
| Mar 12, 2026 | 156.10 | 163.85 | 156.10 | 157.30 | 157.30 | -0.29% | 365 |
| Mar 11, 2026 | 164.00 | 164.00 | 157.00 | 157.75 | 157.75 | 0.25% | 2,098 |
| Mar 10, 2026 | 159.50 | 161.90 | 156.00 | 157.35 | 157.35 | 0.38% | 1,698 |
| Mar 9, 2026 | 158.50 | 167.00 | 155.00 | 156.75 | 156.75 | -4.16% | 1,703 |
| Mar 6, 2026 | 164.55 | 169.45 | 163.10 | 163.55 | 163.55 | -0.61% | 550 |
| Mar 5, 2026 | 167.45 | 171.00 | 164.00 | 164.55 | 164.55 | -0.21% | 4,740 |
| Mar 4, 2026 | 157.00 | 164.90 | 155.00 | 164.90 | 164.90 | 2.52% | 782 |
| Mar 2, 2026 | 161.40 | 161.40 | 156.00 | 160.85 | 160.85 | -0.34% | 674 |
| Feb 27, 2026 | 166.20 | 166.20 | 159.60 | 161.40 | 161.40 | -2.89% | 3,165 |
| Feb 26, 2026 | 167.80 | 167.80 | 160.00 | 166.20 | 166.20 | -0.95% | 2,091 |
| Feb 25, 2026 | 169.95 | 169.95 | 162.00 | 167.80 | 167.80 | 1.42% | 926 |
| Feb 24, 2026 | 167.90 | 167.90 | 165.35 | 165.45 | 165.45 | 0.33% | 385 |
| Feb 23, 2026 | 168.00 | 168.00 | 164.00 | 164.90 | 164.90 | -2.37% | 968 |
| Feb 20, 2026 | 159.05 | 175.00 | 159.05 | 168.90 | 168.90 | 5.76% | 4,210 |
| Feb 19, 2026 | 167.00 | 167.00 | 159.00 | 159.70 | 159.70 | -3.21% | 953 |