Baweja Studios Limited (NSE:BAWEJA)
India · Delayed Price · Currency is INR 28.25
-1.55 (-5.20%)
Jan 23, 2026, 3:29 PM IST
Baweja Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.15 | 30.00 | 27.70 | 28.00 | - | -6.04% | 15,200 |
| Jan 22, 2026 | 30.00 | 31.60 | 29.30 | 29.80 | 29.80 | -0.50% | 9,600 |
| Jan 21, 2026 | 30.70 | 30.70 | 27.35 | 29.95 | 29.95 | -6.26% | 50,400 |
| Jan 20, 2026 | 35.55 | 35.55 | 31.90 | 31.95 | 31.95 | -10.13% | 27,200 |
| Jan 19, 2026 | 38.70 | 38.70 | 35.15 | 35.55 | 35.55 | -11.13% | 37,600 |
| Jan 16, 2026 | 39.60 | 40.00 | 39.00 | 40.00 | 40.00 | -2.79% | 7,200 |
| Jan 14, 2026 | 40.35 | 42.00 | 40.35 | 41.15 | 41.15 | -2.26% | 1,600 |
| Jan 13, 2026 | 40.45 | 42.95 | 40.45 | 42.10 | 42.10 | 0.24% | 2,400 |
| Jan 9, 2026 | 40.50 | 43.20 | 40.50 | 42.00 | 42.00 | -2.89% | 7,200 |
| Jan 8, 2026 | 41.05 | 43.45 | 41.05 | 43.25 | 43.25 | -0.80% | 7,200 |
| Jan 7, 2026 | 43.50 | 43.60 | 43.50 | 43.60 | 43.60 | 0.11% | 1,600 |
| Jan 5, 2026 | 43.65 | 43.65 | 42.20 | 43.55 | 43.55 | 2.83% | 2,400 |
| Jan 2, 2026 | 40.50 | 44.00 | 40.50 | 42.35 | 42.35 | -1.40% | 15,200 |
| Jan 1, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3.37% | 1,600 |
| Dec 31, 2025 | 38.50 | 43.00 | 35.00 | 41.55 | 41.55 | 6.54% | 68,000 |
| Dec 30, 2025 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | - | 6,400 |
| Dec 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.14% | 800 |
| Dec 26, 2025 | 40.20 | 41.55 | 40.20 | 41.55 | 41.55 | 3.36% | 1,600 |
| Dec 23, 2025 | 39.95 | 40.60 | 39.95 | 40.20 | 40.20 | 4.69% | 7,200 |
| Dec 22, 2025 | 38.10 | 39.00 | 38.10 | 38.40 | 38.40 | -4.60% | 3,200 |
| Dec 19, 2025 | 38.45 | 41.00 | 38.45 | 40.25 | 40.25 | 8.05% | 8,000 |
| Dec 18, 2025 | 37.60 | 37.60 | 37.25 | 37.25 | 37.25 | -4.61% | 4,800 |
| Dec 17, 2025 | 38.00 | 39.05 | 38.00 | 39.05 | 39.05 | 2.76% | 1,600 |
| Dec 16, 2025 | 38.25 | 38.25 | 38.00 | 38.00 | 38.00 | -1.30% | 3,200 |
| Dec 15, 2025 | 38.40 | 40.00 | 38.40 | 38.50 | 38.50 | - | 15,200 |
| Dec 12, 2025 | 37.60 | 39.00 | 37.60 | 38.50 | 38.50 | -0.26% | 8,800 |
| Dec 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.40% | 1,600 |
| Dec 9, 2025 | 38.50 | 39.50 | 38.50 | 39.15 | 39.15 | -1.63% | 30,400 |
| Dec 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 800 |
| Dec 5, 2025 | 40.00 | 40.00 | 39.50 | 39.80 | 39.80 | -1.12% | 4,000 |
| Dec 4, 2025 | 40.50 | 40.50 | 40.25 | 40.25 | 40.25 | -1.83% | 2,400 |
| Dec 3, 2025 | 40.80 | 41.00 | 40.30 | 41.00 | 41.00 | - | 5,600 |
| Dec 2, 2025 | 41.85 | 42.00 | 41.00 | 41.00 | 41.00 | 0.61% | 4,000 |
| Dec 1, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 800 |
| Nov 28, 2025 | 41.95 | 41.95 | 40.75 | 40.75 | 40.75 | -1.81% | 2,400 |
| Nov 27, 2025 | 39.50 | 41.80 | 39.50 | 41.50 | 41.50 | 0.48% | 4,000 |
| Nov 26, 2025 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | 4.56% | 2,400 |
| Nov 25, 2025 | 40.20 | 41.00 | 39.50 | 39.50 | 39.50 | -1.86% | 6,400 |
| Nov 24, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 800 |
| Nov 21, 2025 | 41.20 | 41.40 | 39.10 | 40.25 | 40.25 | -4.73% | 11,200 |
| Nov 20, 2025 | 42.75 | 44.25 | 42.05 | 42.25 | 42.25 | -0.82% | 9,600 |
| Nov 19, 2025 | 47.65 | 47.65 | 42.20 | 42.60 | 42.60 | -8.78% | 17,600 |
| Nov 18, 2025 | 40.50 | 47.25 | 40.50 | 46.70 | 46.70 | 18.53% | 86,400 |
| Nov 17, 2025 | 40.05 | 40.05 | 39.10 | 39.40 | 39.40 | -1.38% | 5,600 |
| Nov 14, 2025 | 40.05 | 40.25 | 39.50 | 39.95 | 39.95 | -3.39% | 8,000 |
| Nov 13, 2025 | 41.45 | 42.40 | 41.35 | 41.35 | 41.35 | 0.85% | 4,000 |
| Nov 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 2,400 |
| Nov 11, 2025 | 41.00 | 41.00 | 40.30 | 41.00 | 41.00 | - | 4,000 |
| Nov 10, 2025 | 41.50 | 41.50 | 40.40 | 41.00 | 41.00 | -1.20% | 5,600 |
| Nov 7, 2025 | 44.00 | 44.00 | 41.00 | 41.50 | 41.50 | -5.68% | 20,000 |