Shri Bajrang Alliance Limited (NSE:SHBAJRG)
India · Delayed Price · Currency is INR 168.39
+1.29 (0.77%)
At close: Nov 9, 2026
NSE:SHBAJRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 164.00 | 169.99 | 164.00 | 168.39 | 168.39 | 0.77% | 541 |
| Nov 8, 2026 | 168.10 | 169.00 | 165.00 | 167.10 | 167.10 | 0.67% | 294 |
| Nov 6, 2026 | 166.48 | 166.48 | 164.73 | 165.98 | 165.98 | 0.69% | 372 |
| Nov 5, 2026 | 170.00 | 170.00 | 164.02 | 164.84 | 164.84 | -2.40% | 1,687 |
| Nov 4, 2026 | 165.00 | 172.00 | 163.99 | 168.89 | 168.89 | 6.84% | 11,490 |
| Nov 3, 2026 | 161.80 | 161.80 | 157.00 | 158.08 | 158.08 | -1.75% | 508 |
| Nov 2, 2026 | 161.00 | 165.40 | 157.65 | 160.90 | 160.90 | 0.57% | 2,021 |
| Oct 30, 2026 | 159.90 | 160.00 | 156.00 | 159.99 | 159.99 | 0.64% | 1,164 |
| Oct 29, 2026 | 159.49 | 159.49 | 155.00 | 158.98 | 158.98 | 1.29% | 1,735 |
| Oct 28, 2026 | 157.88 | 159.74 | 154.21 | 156.95 | 156.95 | -0.59% | 667 |
| Oct 27, 2026 | 145.00 | 158.94 | 144.98 | 157.88 | 157.88 | 7.10% | 7,133 |
| Oct 26, 2026 | 142.50 | 150.00 | 141.80 | 147.41 | 147.41 | 4.01% | 5,475 |
| Oct 23, 2026 | 153.01 | 156.95 | 129.32 | 141.73 | 141.73 | -8.16% | 19,115 |
| Oct 22, 2026 | 157.00 | 157.00 | 151.25 | 154.33 | 154.33 | -3.15% | 1,771 |
| Oct 21, 2026 | 157.00 | 160.00 | 151.55 | 159.35 | 159.35 | 0.97% | 3,561 |
| Oct 19, 2026 | 162.98 | 163.90 | 154.64 | 157.82 | 157.82 | -2.50% | 894 |
| Oct 16, 2026 | 159.00 | 162.95 | 159.00 | 161.87 | 161.87 | 1.16% | 559 |
| Oct 15, 2026 | 157.07 | 163.70 | 156.60 | 160.01 | 160.01 | 1.87% | 3,390 |
| Oct 14, 2026 | 158.00 | 159.79 | 156.02 | 157.07 | 157.07 | 0.13% | 2,142 |
| Oct 13, 2026 | 155.01 | 158.00 | 154.00 | 156.86 | 156.86 | 0.85% | 2,381 |
| Oct 12, 2026 | 164.00 | 167.99 | 154.00 | 155.54 | 155.54 | -6.66% | 15,724 |
| Oct 9, 2026 | 161.00 | 167.79 | 158.50 | 166.63 | 166.63 | 3.07% | 2,770 |
| Oct 8, 2026 | 169.95 | 169.95 | 155.82 | 161.66 | 161.66 | -4.23% | 3,693 |
| Oct 7, 2026 | 162.65 | 172.00 | 161.30 | 168.80 | 168.80 | 3.69% | 3,337 |
| Oct 6, 2026 | 166.50 | 167.96 | 161.49 | 162.80 | 162.80 | -1.21% | 6,772 |
| Oct 5, 2026 | 174.05 | 176.00 | 161.71 | 164.79 | 164.79 | -4.38% | 11,077 |
| Oct 1, 2026 | 161.95 | 183.00 | 160.00 | 172.33 | 172.33 | 7.85% | 42,622 |
| Sep 30, 2026 | 168.00 | 171.90 | 157.11 | 159.79 | 159.79 | -5.54% | 25,638 |
| Sep 29, 2026 | 169.99 | 172.00 | 165.00 | 169.16 | 169.16 | -0.33% | 13,884 |
| Sep 28, 2026 | 168.99 | 173.69 | 165.90 | 169.72 | 169.72 | 2.66% | 12,576 |
| Sep 25, 2026 | 162.85 | 167.99 | 159.00 | 165.32 | 165.32 | 2.68% | 2,062 |
| Sep 24, 2026 | 163.75 | 163.75 | 157.01 | 161.00 | 161.00 | -0.15% | 1,921 |
| Sep 23, 2026 | 154.00 | 162.84 | 150.00 | 161.24 | 161.24 | 4.84% | 2,653 |
| Sep 22, 2026 | 153.79 | 153.99 | 151.00 | 153.79 | 153.79 | 1.00% | 2,551 |
| Sep 21, 2026 | 152.03 | 156.98 | 152.03 | 152.27 | 152.27 | -1.76% | 33 |
| Sep 18, 2026 | 153.99 | 155.00 | 152.15 | 155.00 | 155.00 | 1.92% | 3,122 |
| Sep 17, 2026 | 152.00 | 155.01 | 148.28 | 152.08 | 152.08 | 0.48% | 5,324 |
| Sep 16, 2026 | 156.00 | 156.00 | 147.98 | 151.35 | 151.35 | -1.70% | 1,514 |
| Sep 15, 2026 | 156.99 | 156.99 | 153.00 | 153.96 | 153.96 | -1.21% | 1,495 |
| Sep 11, 2026 | 159.50 | 159.81 | 153.00 | 155.85 | 155.85 | -2.29% | 3,297 |
| Sep 10, 2026 | 159.60 | 159.97 | 157.12 | 159.50 | 159.50 | 0.32% | 486 |
| Sep 9, 2026 | 155.90 | 159.98 | 154.00 | 158.99 | 158.99 | 1.99% | 4,905 |
| Sep 8, 2026 | 161.99 | 163.66 | 155.11 | 155.89 | 155.89 | -3.75% | 3,110 |
| Sep 7, 2026 | 160.00 | 163.20 | 158.30 | 161.97 | 161.97 | 0.81% | 962 |
| Sep 4, 2026 | 161.05 | 165.00 | 160.02 | 160.67 | 160.67 | -0.10% | 2,205 |
| Sep 3, 2026 | 156.99 | 160.89 | 156.90 | 160.83 | 160.83 | 3.71% | 1,515 |
| Sep 2, 2026 | 162.98 | 162.99 | 153.15 | 155.07 | 155.07 | -2.16% | 5,047 |
| Sep 1, 2026 | 168.00 | 169.00 | 158.00 | 158.49 | 158.49 | -5.21% | 6,084 |
| Aug 31, 2026 | 168.30 | 172.74 | 162.00 | 167.21 | 167.21 | -2.77% | 5,060 |
| Aug 28, 2026 | 171.95 | 171.99 | 168.20 | 171.98 | 171.98 | 0.46% | 1,673 |