Shri Balaji Valve Components Limited (BOM:544074)
India · Delayed Price · Currency is INR 103.02
+0.02 (0.02%)
At close: May 8, 2026
BOM:544074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 107.00 | 108.00 | 102.75 | 103.02 | 103.02 | 0.02% | 4,800 |
| May 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,200 |
| May 5, 2026 | 97.63 | 103.60 | 97.63 | 103.00 | 103.00 | 4.04% | 7,200 |
| May 4, 2026 | 98.95 | 99.00 | 98.95 | 99.00 | 99.00 | 3.66% | 1,800 |
| Apr 29, 2026 | 95.00 | 97.90 | 95.00 | 95.50 | 95.50 | 6.10% | 4,200 |
| Apr 27, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 1.58% | 600 |
| Apr 24, 2026 | 95.51 | 96.00 | 88.61 | 88.61 | 88.61 | -7.70% | 4,200 |
| Apr 23, 2026 | 96.01 | 96.01 | 96.00 | 96.00 | 96.00 | -2.67% | 3,600 |
| Apr 22, 2026 | 97.00 | 98.63 | 93.25 | 98.63 | 98.63 | -1.15% | 3,600 |
| Apr 21, 2026 | 97.01 | 101.40 | 97.01 | 99.78 | 99.78 | 0.69% | 4,800 |
| Apr 20, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 3.91% | 600 |
| Apr 17, 2026 | 105.00 | 105.00 | 95.00 | 95.37 | 95.37 | -5.01% | 12,600 |
| Apr 16, 2026 | 102.50 | 103.00 | 97.00 | 100.40 | 100.40 | -1.98% | 28,200 |
| Apr 15, 2026 | 100.00 | 104.75 | 100.00 | 102.43 | 102.43 | 4.27% | 10,200 |
| Apr 13, 2026 | 97.00 | 106.71 | 97.00 | 98.24 | 98.24 | 1.27% | 21,600 |
| Apr 10, 2026 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | -0.48% | 600 |
| Apr 9, 2026 | 97.50 | 100.00 | 95.00 | 97.48 | 97.48 | 6.19% | 17,400 |
| Apr 8, 2026 | 82.00 | 91.80 | 82.00 | 91.80 | 91.80 | 20.00% | 14,400 |
| Apr 6, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 2.68% | 2,400 |
| Apr 2, 2026 | 68.10 | 74.50 | 68.10 | 74.50 | 74.50 | 10.44% | 4,200 |
| Apr 1, 2026 | 66.00 | 67.50 | 66.00 | 67.46 | 67.46 | 10.50% | 2,400 |
| Mar 30, 2026 | 65.01 | 65.01 | 60.30 | 61.05 | 61.05 | -9.30% | 101,400 |
| 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 |