Shri Balaji Valve Components Limited (BOM:544074)
India · Delayed Price · Currency is INR 67.31
-7.34 (-9.83%)
At close: Mar 27, 2026
BOM:544074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 70.70 | 70.75 | 66.50 | 67.31 | 67.31 | -9.83% | 14,400 |
| Mar 25, 2026 | 73.50 | 76.50 | 73.50 | 74.65 | 74.65 | -1.26% | 4,800 |
| Mar 24, 2026 | 78.30 | 78.30 | 75.51 | 75.60 | 75.60 | -3.69% | 3,600 |
| Mar 23, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | 1,200 |
| Mar 20, 2026 | 80.06 | 80.78 | 79.20 | 80.00 | 80.00 | 0.25% | 5,400 |
| Mar 19, 2026 | 83.25 | 83.25 | 79.02 | 79.80 | 79.80 | -3.60% | 9,600 |
| Mar 18, 2026 | 82.00 | 83.00 | 82.00 | 82.78 | 82.78 | -2.61% | 2,400 |
| Mar 17, 2026 | 87.30 | 89.00 | 85.00 | 85.00 | 85.00 | -4.49% | 5,400 |
| Mar 16, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 1,800 |
| Mar 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.61% | 1,200 |
| Mar 12, 2026 | 88.00 | 92.00 | 87.00 | 90.55 | 90.55 | 1.17% | 15,000 |
| Mar 11, 2026 | 87.99 | 91.09 | 85.50 | 89.50 | 89.50 | 2.87% | 17,400 |
| Mar 10, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 0.42% | 4,800 |
| Mar 9, 2026 | 82.00 | 87.00 | 81.75 | 86.64 | 86.64 | 6.31% | 13,200 |
| Mar 6, 2026 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | 1.88% | 2,400 |
| Mar 5, 2026 | 78.50 | 80.00 | 76.41 | 80.00 | 80.00 | 3.49% | 26,400 |
| Mar 4, 2026 | 75.50 | 79.95 | 75.50 | 77.30 | 77.30 | -3.01% | 18,000 |
| Mar 2, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.25% | 27,000 |
| Feb 27, 2026 | 78.55 | 79.90 | 77.00 | 79.90 | 79.90 | -0.12% | 57,000 |
| Feb 26, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 4.23% | 7,800 |
| Feb 25, 2026 | 81.00 | 83.00 | 75.10 | 76.75 | 76.75 | -9.71% | 7,800 |
| Feb 23, 2026 | 81.50 | 85.99 | 81.50 | 85.00 | 85.00 | 2.38% | 6,600 |
| Feb 18, 2026 | 85.00 | 85.00 | 83.00 | 83.02 | 83.02 | -2.33% | 2,400 |
| Feb 16, 2026 | 88.00 | 88.90 | 85.00 | 85.00 | 85.00 | -2.29% | 6,600 |
| Feb 13, 2026 | 82.15 | 86.99 | 82.15 | 86.99 | 86.99 | 4.17% | 4,200 |
| Feb 12, 2026 | 85.00 | 85.00 | 83.51 | 83.51 | 83.51 | -1.75% | 1,200 |
| Feb 11, 2026 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -1.85% | 6,600 |
| Feb 10, 2026 | 87.80 | 88.00 | 84.00 | 86.60 | 86.60 | 1.82% | 19,200 |
| Feb 9, 2026 | 83.05 | 85.05 | 83.00 | 85.05 | 85.05 | 0.83% | 3,600 |
| Feb 6, 2026 | 84.15 | 84.50 | 84.05 | 84.35 | 84.35 | -0.41% | 7,800 |
| Feb 5, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 2.05% | 600 |
| Feb 4, 2026 | 85.01 | 85.05 | 83.00 | 83.00 | 83.00 | -2.35% | 11,400 |
| Feb 3, 2026 | 88.98 | 88.98 | 85.00 | 85.00 | 85.00 | 6.25% | 6,000 |
| Feb 2, 2026 | 83.00 | 84.83 | 80.00 | 80.00 | 80.00 | -7.08% | 9,600 |
| Feb 1, 2026 | 86.15 | 86.15 | 86.10 | 86.10 | 86.10 | -1.71% | 3,600 |
| Jan 28, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.85% | 600 |
| Jan 27, 2026 | 85.00 | 89.90 | 83.50 | 89.25 | 89.25 | 3.12% | 3,600 |
| Jan 23, 2026 | 88.95 | 89.00 | 86.55 | 86.55 | 86.55 | -1.25% | 3,000 |
| Jan 22, 2026 | 86.10 | 87.80 | 85.00 | 87.65 | 87.65 | 1.15% | 6,000 |
| Jan 21, 2026 | 90.15 | 90.15 | 86.60 | 86.65 | 86.65 | -3.88% | 6,000 |
| Jan 20, 2026 | 97.00 | 97.00 | 89.00 | 90.15 | 90.15 | -7.59% | 4,800 |
| Jan 19, 2026 | 102.75 | 102.75 | 88.55 | 97.55 | 97.55 | -7.36% | 7,200 |
| Jan 16, 2026 | 99.75 | 106.00 | 99.75 | 105.30 | 105.30 | 5.78% | 10,200 |
| Jan 14, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -1.44% | 1,200 |
| Jan 13, 2026 | 101.05 | 101.05 | 101.00 | 101.00 | 101.00 | -0.98% | 2,400 |
| Jan 12, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 11,400 |
| Jan 9, 2026 | 107.90 | 107.90 | 101.00 | 102.00 | 102.00 | -4.05% | 3,600 |
| Jan 8, 2026 | 103.00 | 106.30 | 103.00 | 106.30 | 106.30 | 3.76% | 18,600 |
| Jan 7, 2026 | 103.05 | 103.05 | 101.20 | 102.45 | 102.45 | -2.43% | 9,600 |
| Jan 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.69% | 600 |