Baweja Studios Limited (NSE:BAWEJA)
India · Delayed Price · Currency is INR 23.65
0.00 (0.00%)
Sep 10, 2026, 2:16 PM IST
Baweja Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 23.90 | 24.05 | 23.00 | 23.65 | 23.65 | - | 8,800 |
| Sep 9, 2026 | 24.00 | 25.50 | 23.10 | 23.65 | 23.65 | -7.62% | 16,000 |
| Sep 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | 800 |
| Sep 7, 2026 | 24.65 | 26.10 | 24.65 | 26.10 | 26.10 | - | 4,000 |
| Sep 4, 2026 | 26.00 | 26.25 | 26.00 | 26.10 | 26.10 | 0.58% | 7,200 |
| Sep 3, 2026 | 25.80 | 25.95 | 25.80 | 25.95 | 25.95 | 0.58% | 6,400 |
| Sep 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | 800 |
| Sep 1, 2026 | 24.35 | 25.00 | 24.35 | 25.00 | 25.00 | 4.82% | 13,600 |
| Aug 31, 2026 | 23.50 | 23.85 | 23.40 | 23.85 | 23.85 | 4.84% | 12,800 |
| Aug 28, 2026 | 24.20 | 24.20 | 22.75 | 22.75 | 22.75 | -3.81% | 16,000 |
| Aug 27, 2026 | 24.25 | 24.25 | 23.10 | 23.65 | 23.65 | -1.46% | 1,600 |
| Aug 26, 2026 | 23.35 | 24.10 | 23.35 | 24.00 | 24.00 | 2.78% | 4,800 |
| Aug 25, 2026 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | -0.85% | 2,400 |
| Aug 24, 2026 | 23.45 | 24.00 | 22.40 | 23.55 | 23.55 | 0.86% | 28,800 |
| Aug 21, 2026 | 22.80 | 23.35 | 22.30 | 23.35 | 23.35 | 0.65% | 24,000 |
| Aug 20, 2026 | 22.15 | 23.25 | 22.15 | 23.20 | 23.20 | 4.27% | 12,800 |
| Aug 19, 2026 | 22.55 | 23.00 | 22.15 | 22.25 | 22.25 | -4.51% | 35,200 |
| Aug 18, 2026 | 24.50 | 25.00 | 23.30 | 23.30 | 23.30 | -4.90% | 24,000 |
| Aug 17, 2026 | 23.50 | 24.50 | 23.50 | 24.50 | 24.50 | 4.26% | 4,000 |
| Aug 14, 2026 | 24.35 | 25.40 | 23.50 | 23.50 | 23.50 | -3.29% | 8,800 |
| Aug 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | 1,600 |
| Aug 12, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -2.81% | 800 |
| Aug 11, 2026 | 24.65 | 25.10 | 24.65 | 24.95 | 24.95 | 0.40% | 4,800 |
| Aug 10, 2026 | 24.85 | 26.45 | 24.75 | 24.85 | 24.85 | -4.61% | 32,800 |
| Aug 6, 2026 | 26.30 | 26.30 | 26.00 | 26.05 | 26.05 | -2.43% | 7,200 |
| Aug 5, 2026 | 26.35 | 27.00 | 26.35 | 26.70 | 26.70 | -2.55% | 4,000 |
| Aug 4, 2026 | 28.75 | 29.25 | 27.35 | 27.40 | 27.40 | -4.70% | 17,600 |
| Aug 3, 2026 | 28.00 | 28.75 | 26.45 | 28.75 | 28.75 | 3.42% | 50,400 |
| Jul 31, 2026 | 26.75 | 27.80 | 26.55 | 27.80 | 27.80 | 4.91% | 24,000 |
| Jul 30, 2026 | 27.05 | 27.05 | 26.25 | 26.50 | 26.50 | -0.56% | 8,800 |
| Jul 29, 2026 | 26.50 | 26.80 | 25.65 | 26.65 | 26.65 | -1.11% | 26,400 |
| Jul 28, 2026 | 27.25 | 28.50 | 26.95 | 26.95 | 26.95 | -0.74% | 46,400 |
| Jul 27, 2026 | 27.65 | 27.90 | 27.15 | 27.15 | 27.15 | -4.90% | 16,800 |
| Jul 24, 2026 | 28.00 | 28.65 | 27.75 | 28.55 | 28.55 | -2.23% | 14,400 |
| Jul 23, 2026 | 28.70 | 29.70 | 28.70 | 29.20 | 29.20 | -3.31% | 6,400 |
| Jul 22, 2026 | 27.65 | 30.20 | 27.50 | 30.20 | 30.20 | 4.50% | 25,600 |
| Jul 21, 2026 | 27.55 | 28.90 | 27.55 | 28.90 | 28.90 | -0.17% | 12,000 |
| Jul 20, 2026 | 27.65 | 28.95 | 27.60 | 28.95 | 28.95 | 0.87% | 11,200 |
| Jul 16, 2026 | 27.65 | 29.20 | 27.35 | 28.70 | 28.70 | -0.17% | 9,600 |
| Jul 15, 2026 | 28.35 | 28.90 | 27.25 | 28.75 | 28.75 | 2.68% | 5,600 |
| Jul 14, 2026 | 28.00 | 29.00 | 26.80 | 28.00 | 28.00 | -0.71% | 21,600 |
| Jul 13, 2026 | 27.40 | 28.25 | 27.10 | 28.20 | 28.20 | -1.05% | 25,600 |
| Jul 10, 2026 | 28.90 | 30.05 | 28.50 | 28.50 | 28.50 | -1.55% | 12,000 |
| Jul 9, 2026 | 27.25 | 29.40 | 27.25 | 28.95 | 28.95 | 3.39% | 8,000 |
| Jul 8, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | 1,600 |
| Jul 7, 2026 | 27.70 | 28.60 | 27.70 | 28.60 | 28.60 | 2.33% | 4,800 |
| Jul 6, 2026 | 29.85 | 29.85 | 27.95 | 27.95 | 27.95 | -2.78% | 3,200 |
| Jul 3, 2026 | 28.65 | 28.75 | 27.70 | 28.75 | 28.75 | 4.74% | 7,200 |
| Jul 2, 2026 | 28.60 | 28.60 | 27.45 | 27.45 | 27.45 | -3.85% | 2,400 |
| Jul 1, 2026 | 28.65 | 29.90 | 28.45 | 28.55 | 28.55 | -4.52% | 12,800 |