Shri Bajrang Alliance Limited (NSE:SHBAJRG)
India · Delayed Price · Currency is INR 165.61
+7.61 (4.82%)
At close: May 22, 2026
NSE:SHBAJRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 162.00 | 166.00 | 159.62 | 165.61 | 165.61 | 4.82% | 418 |
| May 21, 2026 | 173.60 | 173.60 | 153.02 | 158.00 | 158.00 | -1.27% | 2,846 |
| May 20, 2026 | 177.00 | 177.00 | 159.00 | 160.04 | 160.04 | -5.80% | 3,208 |
| May 19, 2026 | 169.95 | 169.95 | 160.00 | 169.90 | 169.90 | -0.03% | 356 |
| May 18, 2026 | 166.00 | 169.95 | 166.00 | 169.95 | 169.95 | -1.19% | 4 |
| May 15, 2026 | 173.00 | 173.00 | 165.20 | 171.99 | 171.99 | 2.11% | 102 |
| May 14, 2026 | 167.10 | 174.10 | 167.10 | 168.43 | 168.43 | -3.75% | 459 |
| May 13, 2026 | 175.00 | 175.00 | 165.54 | 175.00 | 175.00 | 3.07% | 617 |
| May 12, 2026 | 176.45 | 176.45 | 166.00 | 169.78 | 169.78 | -2.41% | 639 |
| May 11, 2026 | 177.00 | 177.00 | 165.00 | 173.97 | 173.97 | -1.71% | 3,062 |
| May 8, 2026 | 168.04 | 177.00 | 165.00 | 177.00 | 177.00 | 5.33% | 1,343 |
| May 7, 2026 | 174.00 | 174.00 | 167.50 | 168.04 | 168.04 | -3.40% | 754 |
| May 6, 2026 | 167.50 | 175.00 | 162.00 | 173.96 | 173.96 | 3.46% | 1,088 |
| May 5, 2026 | 170.00 | 170.00 | 162.00 | 168.15 | 168.15 | -1.35% | 1,049 |
| May 4, 2026 | 172.25 | 174.30 | 170.15 | 170.45 | 170.45 | -0.03% | 777 |
| Apr 30, 2026 | 168.50 | 174.40 | 162.00 | 170.50 | 170.50 | -2.43% | 464 |
| Apr 29, 2026 | 166.50 | 174.75 | 165.95 | 174.75 | 174.75 | 0.72% | 394 |
| Apr 28, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 3.67% | 1 |
| Apr 27, 2026 | 177.05 | 177.85 | 166.00 | 167.35 | 167.35 | -5.48% | 1,081 |
| Apr 24, 2026 | 170.10 | 177.90 | 170.00 | 177.05 | 177.05 | 2.67% | 460 |
| Apr 23, 2026 | 160.05 | 175.95 | 160.05 | 172.45 | 172.45 | -0.86% | 867 |
| Apr 22, 2026 | 178.95 | 179.00 | 166.35 | 173.95 | 173.95 | -0.03% | 1,160 |