Shree Tirupati Balajee Agro Trading Company Limited (NSE:BALAJEE)
India · Delayed Price · Currency is INR 48.29
-0.28 (-0.58%)
At close: Aug 8, 2025, 3:30 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 48.81 | 49.29 | 48.00 | 48.29 | - | -0.58% | 70,060 |
| Aug 7, 2025 | 48.20 | 49.80 | 46.35 | 48.57 | - | 2.25% | 183,032 |
| Aug 6, 2025 | 48.31 | 50.69 | 47.00 | 47.50 | - | -2.30% | 123,395 |
| Aug 5, 2025 | 49.70 | 51.54 | 48.11 | 48.62 | - | -3.36% | 302,443 |
| Aug 4, 2025 | 50.46 | 52.00 | 49.79 | 50.31 | - | 0.50% | 150,063 |
| Aug 1, 2025 | 53.50 | 53.99 | 49.10 | 50.06 | - | -5.83% | 277,211 |
| Jul 31, 2025 | 50.99 | 54.44 | 49.65 | 53.16 | - | 2.72% | 363,149 |
| Jul 30, 2025 | 49.57 | 52.00 | 49.10 | 51.75 | - | 4.40% | 533,827 |
| Jul 29, 2025 | 44.50 | 51.05 | 44.25 | 49.57 | - | 10.28% | 1,115,395 |
| Jul 28, 2025 | 45.00 | 46.09 | 44.11 | 44.95 | - | 0.22% | 93,231 |
| Jul 25, 2025 | 45.88 | 45.88 | 44.75 | 44.85 | - | -2.33% | 72,301 |
| Jul 24, 2025 | 46.28 | 46.50 | 45.46 | 45.92 | - | -0.63% | 67,888 |
| Jul 23, 2025 | 46.59 | 46.59 | 45.75 | 46.21 | - | -0.41% | 162,803 |
| Jul 22, 2025 | 45.18 | 47.05 | 45.18 | 46.40 | - | 2.70% | 184,069 |
| Jul 21, 2025 | 45.58 | 46.34 | 45.11 | 45.18 | - | -0.88% | 238,240 |
| Jul 18, 2025 | 45.92 | 46.54 | 45.55 | 45.58 | - | -0.26% | 367,882 |
| Jul 17, 2025 | 46.70 | 46.70 | 45.32 | 45.70 | - | -1.89% | 62,739 |
| Jul 16, 2025 | 45.02 | 47.50 | 44.77 | 46.58 | - | 3.47% | 238,651 |
| Jul 15, 2025 | 44.99 | 45.74 | 44.91 | 45.02 | - | 0.31% | 276,552 |
| Jul 14, 2025 | 45.05 | 45.35 | 44.49 | 44.88 | - | -0.33% | 149,362 |
| Jul 11, 2025 | 45.40 | 45.51 | 44.70 | 45.03 | - | -0.51% | 128,347 |
| Jul 10, 2025 | 45.22 | 46.37 | 45.15 | 45.26 | - | -0.92% | 66,343 |
| Jul 9, 2025 | 45.77 | 46.29 | 45.22 | 45.68 | - | 0.18% | 62,667 |
| Jul 8, 2025 | 46.20 | 46.20 | 45.12 | 45.60 | - | -0.91% | 40,887 |
| Jul 7, 2025 | 46.58 | 46.71 | 45.91 | 46.02 | - | -0.41% | 43,823 |
| Jul 4, 2025 | 46.50 | 47.59 | 45.80 | 46.21 | - | -0.71% | 566,684 |
| Jul 3, 2025 | 47.20 | 47.20 | 46.47 | 46.54 | - | -0.89% | 54,370 |
| Jul 2, 2025 | 47.99 | 47.99 | 46.49 | 46.96 | - | 0.02% | 413,379 |
| Jul 1, 2025 | 46.81 | 47.18 | 46.33 | 46.95 | - | 0.30% | 116,637 |
| Jun 30, 2025 | 46.30 | 47.00 | 46.25 | 46.81 | - | 1.30% | 75,185 |
| Jun 27, 2025 | 46.60 | 47.34 | 45.85 | 46.21 | - | -0.92% | 76,870 |
| Jun 26, 2025 | 46.98 | 47.34 | 46.06 | 46.64 | - | -0.26% | 62,072 |
| Jun 25, 2025 | 44.90 | 47.08 | 44.83 | 46.76 | - | 4.70% | 229,811 |
| Jun 24, 2025 | 45.30 | 46.24 | 44.50 | 44.66 | - | 0.13% | 290,790 |
| Jun 23, 2025 | 44.19 | 45.44 | 43.87 | 44.60 | - | 0.86% | 79,182 |
| Jun 20, 2025 | 44.67 | 45.10 | 43.96 | 44.22 | - | -0.43% | 266,146 |
| Jun 19, 2025 | 45.60 | 46.06 | 44.28 | 44.41 | - | -2.52% | 85,957 |
| Jun 18, 2025 | 46.60 | 46.71 | 44.95 | 45.56 | - | -1.79% | 101,967 |
| Jun 17, 2025 | 47.99 | 48.23 | 46.29 | 46.39 | - | -2.64% | 75,073 |
| Jun 16, 2025 | 47.87 | 48.79 | 47.50 | 47.65 | - | -0.96% | 154,903 |
| Jun 13, 2025 | 48.50 | 48.90 | 47.45 | 48.11 | - | -1.47% | 103,213 |
| Jun 12, 2025 | 50.35 | 50.73 | 48.67 | 48.83 | - | -2.96% | 125,418 |
| Jun 11, 2025 | 49.57 | 51.90 | 49.57 | 50.32 | - | 1.53% | 158,518 |
| Jun 10, 2025 | 49.98 | 50.70 | 49.11 | 49.56 | - | -0.04% | 122,333 |
| Jun 9, 2025 | 49.00 | 50.23 | 48.80 | 49.58 | - | 1.83% | 58,230 |
| Jun 6, 2025 | 49.60 | 49.98 | 48.45 | 48.69 | - | -1.42% | 72,847 |
| Jun 5, 2025 | 50.00 | 50.50 | 48.96 | 49.39 | - | -1.20% | 110,796 |
| Jun 4, 2025 | 48.64 | 50.90 | 48.02 | 49.99 | - | 2.78% | 140,475 |
| Jun 3, 2025 | 50.00 | 50.95 | 48.11 | 48.64 | - | -1.68% | 127,938 |
| Jun 2, 2025 | 50.00 | 50.90 | 48.50 | 49.47 | - | -1.92% | 150,886 |