Shri Balaji Valve Components Limited (BOM:544074)
India · Delayed Price · Currency is INR 114.00
+3.75 (3.40%)
At close: Aug 21, 2026
BOM:544074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 104.95 | 106.00 | 104.95 | 106.00 | 106.00 | 2.86% | 2,400 |
| Jul 20, 2026 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -1.86% | 1,200 |
| Jul 16, 2026 | 103.00 | 105.35 | 103.00 | 105.00 | 105.00 | 4.63% | 1,800 |
| Jul 15, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 0.30% | 4,800 |
| Jul 14, 2026 | 102.75 | 102.75 | 100.00 | 100.05 | 100.05 | -4.62% | 6,000 |
| Jul 13, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -0.10% | 600 |
| Jul 10, 2026 | 104.75 | 105.00 | 102.70 | 105.00 | 105.00 | -0.80% | 1,800 |
| Jul 9, 2026 | 103.00 | 105.85 | 102.10 | 105.85 | 105.85 | 4.70% | 3,000 |
| Jul 8, 2026 | 101.15 | 101.15 | 101.10 | 101.10 | 101.10 | -2.60% | 1,800 |
| Jul 7, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -2.58% | 3,000 |
| Jul 6, 2026 | 106.00 | 106.55 | 106.00 | 106.55 | 106.55 | 4.98% | 3,000 |
| Jul 3, 2026 | 107.00 | 107.90 | 101.50 | 101.50 | 101.50 | -1.26% | 6,000 |
| Jul 2, 2026 | 102.40 | 103.50 | 99.10 | 102.80 | 102.80 | -1.15% | 27,000 |
| Jul 1, 2026 | 108.50 | 108.50 | 101.75 | 104.00 | 104.00 | -5.45% | 7,800 |
| Jun 30, 2026 | 110.50 | 110.50 | 110.00 | 110.00 | 110.00 | -0.45% | 1,200 |
| Jun 29, 2026 | 102.90 | 111.80 | 102.90 | 110.50 | 110.50 | -1.25% | 11,400 |
| Jun 25, 2026 | 114.30 | 114.30 | 105.00 | 111.90 | 111.90 | -2.27% | 6,000 |
| Jun 23, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | 600 |
| Jun 22, 2026 | 115.50 | 115.50 | 114.50 | 114.50 | 114.50 | 0.39% | 2,400 |
| Jun 19, 2026 | 118.80 | 118.80 | 114.00 | 114.05 | 114.05 | -4.00% | 7,200 |
| Jun 18, 2026 | 114.05 | 119.00 | 114.05 | 118.80 | 118.80 | 3.30% | 7,200 |
| Jun 17, 2026 | 115.00 | 115.00 | 113.05 | 115.00 | 115.00 | 2.45% | 3,600 |
| Jun 16, 2026 | 111.80 | 115.00 | 111.75 | 112.25 | 112.25 | 2.05% | 8,400 |
| Jun 15, 2026 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 4.27% | 3,600 |
| Jun 12, 2026 | 104.75 | 110.00 | 104.75 | 105.50 | 105.50 | -2.27% | 4,800 |
| Jun 11, 2026 | 108.00 | 108.00 | 101.00 | 107.95 | 107.95 | -0.05% | 7,800 |
| Jun 10, 2026 | 105.75 | 110.00 | 105.75 | 108.00 | 108.00 | - | 3,600 |
| Jun 9, 2026 | 104.00 | 108.00 | 103.00 | 108.00 | 108.00 | 7.84% | 4,800 |