Shri Bajrang Alliance Limited (BOM:526981)
India · Delayed Price · Currency is INR 199.00
+5.20 (2.68%)
At close: Jun 18, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 207.70 | 207.75 | 195.00 | 201.95 | 201.95 | 0.35% | 7,565 |
| Jun 8, 2026 | 189.90 | 208.40 | 189.90 | 201.25 | 201.25 | 8.11% | 7,368 |
| Jun 5, 2026 | 184.80 | 203.00 | 181.00 | 186.15 | 186.15 | 2.56% | 3,495 |
| Jun 4, 2026 | 184.80 | 184.80 | 175.00 | 181.50 | 181.50 | 2.20% | 529 |
| Jun 3, 2026 | 180.45 | 183.00 | 177.30 | 177.60 | 177.60 | -1.91% | 3,013 |
| Jun 2, 2026 | 172.20 | 183.95 | 172.05 | 181.05 | 181.05 | 5.72% | 2,806 |
| Jun 1, 2026 | 165.00 | 174.95 | 164.80 | 171.25 | 171.25 | 3.51% | 4,077 |
| May 29, 2026 | 154.00 | 165.70 | 154.00 | 165.45 | 165.45 | 3.57% | 57 |
| May 27, 2026 | 167.00 | 168.90 | 155.15 | 159.75 | 159.75 | 2.24% | 499 |
| May 26, 2026 | 157.00 | 166.95 | 156.00 | 156.25 | 156.25 | -5.02% | 255 |
| May 25, 2026 | 164.95 | 164.95 | 164.50 | 164.50 | 164.50 | 1.67% | 36 |
| May 22, 2026 | 157.70 | 162.00 | 157.70 | 161.80 | 161.80 | 3.22% | 189 |
| May 21, 2026 | 169.85 | 169.85 | 153.30 | 156.75 | 156.75 | -3.45% | 5,585 |
| May 20, 2026 | 161.70 | 165.00 | 160.00 | 162.35 | 162.35 | -2.73% | 1,492 |
| May 18, 2026 | 168.50 | 169.70 | 163.20 | 166.90 | 166.90 | -3.53% | 248 |
| May 13, 2026 | 165.80 | 173.00 | 165.80 | 173.00 | 173.00 | 2.00% | 10 |
| May 12, 2026 | 174.45 | 175.75 | 167.05 | 169.60 | 169.60 | 1.68% | 1,518 |
| May 11, 2026 | 170.10 | 170.10 | 163.00 | 166.80 | 166.80 | -3.53% | 609 |
| 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 |