Shri Balaji Valve Components Limited (BOM:544074)
India · Delayed Price · Currency is INR 129.00
-6.75 (-4.97%)
At close: Oct 1, 2026
BOM:544074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 129.30 | 129.30 | 129.00 | 129.00 | 129.00 | -4.97% | 5,400 |
| Sep 30, 2026 | 139.00 | 139.00 | 132.25 | 135.75 | 135.75 | -2.34% | 9,000 |
| Sep 29, 2026 | 142.75 | 142.75 | 138.75 | 139.00 | 139.00 | -4.83% | 3,000 |
| Sep 28, 2026 | 142.75 | 150.00 | 142.75 | 146.05 | 146.05 | 0.03% | 7,800 |
| Sep 25, 2026 | 138.00 | 146.00 | 138.00 | 146.00 | 146.00 | 1.88% | 2,400 |
| Sep 24, 2026 | 142.75 | 144.00 | 142.60 | 143.30 | 143.30 | -1.51% | 1,800 |
| Sep 23, 2026 | 142.05 | 148.00 | 142.05 | 145.50 | 145.50 | -1.36% | 6,600 |
| Sep 22, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | -3.12% | 3,600 |
| Sep 21, 2026 | 151.95 | 152.25 | 151.95 | 152.25 | 152.25 | 5.00% | 4,800 |
| Sep 18, 2026 | 142.95 | 145.05 | 142.95 | 145.00 | 145.00 | 4.96% | 17,400 |
| Sep 17, 2026 | 131.55 | 138.15 | 131.55 | 138.15 | 138.15 | 4.98% | 5,400 |
| Sep 16, 2026 | 131.65 | 131.65 | 131.60 | 131.60 | 131.60 | -4.98% | 3,600 |
| Sep 15, 2026 | 134.10 | 140.00 | 134.10 | 138.50 | 138.50 | 1.09% | 4,200 |
| Sep 11, 2026 | 136.95 | 137.00 | 136.95 | 137.00 | 137.00 | 1.78% | 1,200 |
| Sep 10, 2026 | 134.00 | 135.10 | 134.00 | 134.60 | 134.60 | 0.41% | 3,000 |
| Sep 9, 2026 | 133.00 | 134.40 | 129.05 | 134.05 | 134.05 | 4.73% | 7,800 |
| Sep 8, 2026 | 125.55 | 128.00 | 125.50 | 128.00 | 128.00 | 1.91% | 3,600 |
| Sep 7, 2026 | 131.00 | 131.85 | 125.60 | 125.60 | 125.60 | - | 7,800 |
| Sep 4, 2026 | 132.00 | 132.00 | 125.60 | 125.60 | 125.60 | -4.81% | 2,400 |
| Sep 3, 2026 | 133.85 | 133.85 | 129.00 | 131.95 | 131.95 | 3.13% | 5,400 |
| Sep 2, 2026 | 125.50 | 129.25 | 125.50 | 127.95 | 127.95 | 3.27% | 15,000 |
| Sep 1, 2026 | 120.00 | 123.90 | 120.00 | 123.90 | 123.90 | 5.00% | 7,200 |
| Aug 31, 2026 | 125.00 | 125.00 | 117.60 | 118.00 | 118.00 | -4.61% | 7,200 |
| Aug 28, 2026 | 124.95 | 124.95 | 119.55 | 123.70 | 123.70 | 3.34% | 15,000 |
| Aug 27, 2026 | 119.15 | 119.90 | 119.05 | 119.70 | 119.70 | 4.82% | 25,800 |
| Aug 26, 2026 | 118.25 | 119.40 | 114.20 | 114.20 | 114.20 | 0.40% | 10,200 |
| Aug 25, 2026 | 110.95 | 113.75 | 108.25 | 113.75 | 113.75 | 4.98% | 11,400 |
| Aug 24, 2026 | 115.00 | 115.00 | 108.30 | 108.35 | 108.35 | -4.96% | 10,200 |
| Aug 21, 2026 | 110.25 | 115.00 | 110.00 | 114.00 | 114.00 | 3.40% | 20,400 |
| Aug 20, 2026 | 105.00 | 110.25 | 105.00 | 110.25 | 110.25 | 5.00% | 10,800 |
| Aug 19, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.84% | 6,600 |
| Aug 18, 2026 | 105.00 | 105.00 | 102.10 | 102.10 | 102.10 | -0.87% | 4,200 |
| Aug 17, 2026 | 104.00 | 104.00 | 100.15 | 103.00 | 103.00 | 1.53% | 11,400 |
| Aug 14, 2026 | 104.75 | 104.75 | 101.45 | 101.45 | 101.45 | -3.29% | 7,200 |
| Aug 12, 2026 | 101.00 | 104.90 | 101.00 | 104.90 | 104.90 | 3.81% | 1,200 |
| Aug 11, 2026 | 104.00 | 104.00 | 101.05 | 101.05 | 101.05 | -3.76% | 3,000 |
| Aug 10, 2026 | 104.00 | 105.00 | 103.90 | 105.00 | 105.00 | 2.14% | 6,600 |
| Aug 7, 2026 | 102.75 | 104.50 | 99.65 | 102.80 | 102.80 | -1.91% | 8,400 |
| Aug 6, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -2.06% | 1,800 |
| Aug 5, 2026 | 106.85 | 107.00 | 106.85 | 107.00 | 107.00 | 1.95% | 2,400 |
| Aug 4, 2026 | 108.00 | 108.00 | 102.75 | 104.95 | 104.95 | -0.29% | 15,600 |
| Aug 3, 2026 | 104.75 | 105.25 | 104.75 | 105.25 | 105.25 | -2.55% | 1,200 |
| Jul 31, 2026 | 102.90 | 108.00 | 102.90 | 108.00 | 108.00 | 3.95% | 4,800 |
| Jul 30, 2026 | 103.80 | 103.90 | 103.60 | 103.90 | 103.90 | -1.05% | 9,600 |
| Jul 29, 2026 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | -3.67% | 1,800 |
| Jul 28, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.71% | 600 |
| Jul 27, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 0.10% | 1,800 |
| Jul 24, 2026 | 105.90 | 105.90 | 103.75 | 105.00 | 105.00 | -0.85% | 1,800 |
| Jul 23, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 0.05% | 600 |
| Jul 22, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -0.14% | 1,200 |