Baweja Studios Limited (NSE:BAWEJA)
India · Delayed Price · Currency is INR 24.80
-0.50 (-1.98%)
Oct 26, 2026, 3:31 PM IST
Baweja Studios Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 24.70 | 25.30 | 23.90 | 24.80 | 24.80 | -1.98% | 4,000 |
| Oct 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 1,600 |
| Oct 22, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.17% | 800 |
| Oct 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 800 |
| Oct 16, 2026 | 25.75 | 26.40 | 25.75 | 26.40 | 26.40 | 0.19% | 1,600 |
| Oct 15, 2026 | 26.00 | 26.50 | 26.00 | 26.35 | 26.35 | 1.35% | 3,200 |
| Oct 13, 2026 | 25.55 | 26.00 | 25.55 | 26.00 | 26.00 | 1.76% | 3,200 |
| Oct 12, 2026 | 25.45 | 25.55 | 25.45 | 25.55 | 25.55 | -2.29% | 1,600 |
| Oct 9, 2026 | 25.45 | 26.25 | 25.45 | 26.15 | 26.15 | 1.16% | 3,200 |
| Oct 8, 2026 | 26.45 | 26.50 | 25.75 | 25.85 | 25.85 | 2.38% | 8,800 |
| Oct 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -3.26% | 800 |
| Oct 6, 2026 | 26.10 | 26.80 | 26.10 | 26.10 | 26.10 | - | 4,000 |
| Oct 5, 2026 | 26.95 | 27.00 | 26.10 | 26.10 | 26.10 | -1.51% | 4,000 |
| Oct 1, 2026 | 28.00 | 28.20 | 26.50 | 26.50 | 26.50 | 3.31% | 24,800 |
| Sep 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.35% | 1,600 |
| Sep 28, 2026 | 25.45 | 26.00 | 25.25 | 26.00 | 26.00 | -1.70% | 2,400 |
| Sep 25, 2026 | 25.85 | 26.45 | 25.85 | 26.45 | 26.45 | 2.32% | 2,400 |
| Sep 24, 2026 | 25.65 | 25.90 | 25.65 | 25.85 | 25.85 | -0.19% | 7,200 |
| Sep 23, 2026 | 24.90 | 26.25 | 24.00 | 25.90 | 25.90 | 6.58% | 28,000 |
| Sep 22, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | 0.41% | 2,400 |
| Sep 21, 2026 | 23.20 | 24.20 | 23.05 | 24.20 | 24.20 | 9.50% | 9,600 |
| Sep 18, 2026 | 23.50 | 23.95 | 22.00 | 22.10 | 22.10 | -3.91% | 11,200 |
| Sep 16, 2026 | 23.00 | 23.00 | 22.05 | 23.00 | 23.00 | - | 5,600 |
| Sep 15, 2026 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | -4.76% | 7,200 |
| Sep 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.11% | 1,600 |
| 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 |