Shree Balaji (Mala) Textiles Limited (BOM:544835)
India · Delayed Price · Currency is INR 50.50
-3.00 (-5.61%)
At close: Oct 6, 2026
BOM:544835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 50.80 | 50.80 | 50.00 | 50.50 | 50.50 | -5.61% | 12,000 |
| Oct 5, 2026 | 49.89 | 54.00 | 49.89 | 53.50 | 53.50 | 7.02% | 68,000 |
| Oct 1, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.02% | 2,000 |
| Sep 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 10,000 |
| Sep 25, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | -1.61% | 4,000 |
| Sep 24, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -2.22% | 2,000 |
| Sep 23, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -2.38% | 4,000 |
| Sep 22, 2026 | 55.27 | 55.37 | 54.00 | 55.37 | 55.37 | -1.11% | 8,000 |
| Sep 21, 2026 | 56.99 | 57.00 | 55.50 | 55.99 | 55.99 | 1.80% | 24,000 |
| Sep 18, 2026 | 52.00 | 55.98 | 52.00 | 55.00 | 55.00 | 5.99% | 26,000 |
| Sep 17, 2026 | 51.00 | 51.89 | 51.00 | 51.89 | 51.89 | -0.21% | 4,000 |
| Sep 16, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 4.42% | 6,000 |
| Sep 15, 2026 | 54.60 | 54.60 | 49.80 | 49.80 | 49.80 | -9.12% | 18,000 |
| Sep 11, 2026 | 54.51 | 54.80 | 54.51 | 54.80 | 54.80 | 0.44% | 4,000 |
| Sep 10, 2026 | 53.50 | 57.95 | 53.50 | 54.56 | 54.56 | -5.93% | 22,000 |
| Sep 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,000 |
| Sep 8, 2026 | 58.00 | 58.26 | 58.00 | 58.00 | 58.00 | -2.91% | 12,000 |
| Sep 7, 2026 | 62.50 | 62.50 | 59.21 | 59.74 | 59.74 | -4.42% | 22,000 |
| Sep 4, 2026 | 62.01 | 63.25 | 62.01 | 62.50 | 62.50 | -6.02% | 28,000 |
| Sep 1, 2026 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | -1.48% | 12,000 |
| Aug 31, 2026 | 67.65 | 67.65 | 65.75 | 67.50 | 67.50 | -0.22% | 8,000 |
| Aug 28, 2026 | 63.75 | 68.75 | 63.75 | 67.65 | 67.65 | 5.79% | 20,000 |
| Aug 27, 2026 | 62.25 | 64.65 | 62.20 | 63.95 | 63.95 | 3.15% | 10,000 |
| Aug 26, 2026 | 64.25 | 64.25 | 62.00 | 62.00 | 62.00 | -3.50% | 94,000 |
| Aug 25, 2026 | 65.10 | 65.10 | 64.20 | 64.25 | 64.25 | -2.73% | 8,000 |
| Aug 24, 2026 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 0.08% | 4,000 |
| Aug 21, 2026 | 67.65 | 67.65 | 63.80 | 66.00 | 66.00 | -3.37% | 28,000 |
| Aug 20, 2026 | 71.00 | 72.70 | 68.20 | 68.30 | 68.30 | -1.94% | 92,000 |
| Aug 19, 2026 | 71.05 | 71.85 | 69.50 | 69.65 | 69.65 | -1.62% | 94,000 |
| Aug 18, 2026 | 65.00 | 72.90 | 65.00 | 70.80 | 70.80 | 9.18% | 140,000 |
| Aug 17, 2026 | 65.45 | 65.45 | 63.00 | 64.85 | 64.85 | -0.92% | 10,000 |
| Aug 14, 2026 | 68.25 | 68.25 | 62.05 | 65.45 | 65.45 | -4.10% | 114,000 |
| Aug 13, 2026 | 70.20 | 72.65 | 67.50 | 68.25 | 68.25 | -6.51% | 118,000 |
| Aug 12, 2026 | 70.70 | 79.00 | 70.70 | 73.00 | 73.00 | -17.37% | 2,226,000 |
| Aug 11, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -5.00% | 2,000 |
| Aug 10, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -4.96% | 2,000 |
| Aug 7, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -4.95% | 8,000 |
| Aug 6, 2026 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | -4.98% | 4,000 |
| Aug 5, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -4.99% | 2,000 |
| Jul 31, 2026 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | -5.00% | 2,000 |
| Jul 30, 2026 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | -4.99% | 10,000 |