Shri Bajrang Alliance Limited (NSE:SHBAJRG)
India · Delayed Price · Currency is INR 161.24
+7.45 (4.84%)
Last updated: Sep 23, 2026, 3:27 PM IST
NSE:SHBAJRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 162.10 | 173.49 | 162.01 | 171.19 | 171.19 | 5.59% | 4,323 |
| Aug 26, 2026 | 161.10 | 169.97 | 161.10 | 162.13 | 162.13 | -1.80% | 2,288 |
| Aug 25, 2026 | 166.68 | 170.99 | 164.06 | 165.11 | 165.11 | -0.94% | 2,491 |
| Aug 24, 2026 | 172.89 | 177.99 | 162.26 | 166.68 | 166.68 | -3.59% | 4,455 |
| Aug 21, 2026 | 175.00 | 178.00 | 171.76 | 172.89 | 172.89 | 0.81% | 1,598 |
| Aug 20, 2026 | 174.90 | 174.90 | 171.00 | 171.50 | 171.50 | -1.20% | 882 |
| Aug 19, 2026 | 177.15 | 178.00 | 169.00 | 173.58 | 173.58 | -2.00% | 1,619 |
| Aug 18, 2026 | 184.00 | 184.00 | 175.99 | 177.13 | 177.13 | -2.21% | 1,640 |
| Aug 17, 2026 | 172.94 | 181.90 | 169.00 | 181.14 | 181.14 | 4.22% | 2,303 |
| Aug 14, 2026 | 172.61 | 176.69 | 169.00 | 173.80 | 173.80 | 0.69% | 2,372 |
| Aug 13, 2026 | 178.51 | 182.85 | 169.68 | 172.61 | 172.61 | -3.25% | 10,212 |
| Aug 12, 2026 | 187.95 | 187.95 | 176.35 | 178.40 | 178.40 | -1.64% | 3,394 |
| Aug 11, 2026 | 184.80 | 184.80 | 180.00 | 181.38 | 181.38 | 2.23% | 1,305 |
| Aug 10, 2026 | 181.50 | 181.50 | 175.00 | 177.43 | 177.43 | -2.16% | 6,588 |
| Aug 7, 2026 | 179.50 | 181.70 | 177.20 | 181.35 | 181.35 | 1.45% | 934 |
| Aug 6, 2026 | 183.60 | 185.00 | 177.99 | 178.76 | 178.76 | -2.63% | 6,571 |
| Aug 5, 2026 | 188.00 | 191.50 | 183.00 | 183.58 | 183.58 | -1.90% | 1,165 |
| Aug 4, 2026 | 182.55 | 194.90 | 182.55 | 187.13 | 187.13 | -0.45% | 2,438 |
| Aug 3, 2026 | 177.20 | 190.00 | 177.00 | 187.98 | 187.98 | 3.74% | 8,565 |
| Jul 31, 2026 | 186.98 | 186.98 | 180.00 | 181.20 | 181.20 | -1.04% | 4,592 |
| Jul 30, 2026 | 183.00 | 185.00 | 181.01 | 183.10 | 183.10 | -0.35% | 2,268 |
| Jul 29, 2026 | 189.45 | 189.45 | 179.00 | 183.75 | 183.75 | -0.35% | 1,635 |
| Jul 28, 2026 | 184.26 | 184.89 | 179.20 | 184.40 | 184.40 | 1.07% | 2,008 |
| Jul 27, 2026 | 181.25 | 188.93 | 181.00 | 182.44 | 182.44 | -0.81% | 4,169 |
| Jul 24, 2026 | 182.09 | 193.99 | 181.31 | 183.93 | 183.93 | -2.48% | 4,428 |
| Jul 23, 2026 | 196.95 | 196.95 | 182.09 | 188.60 | 188.60 | -1.87% | 3,963 |
| Jul 22, 2026 | 189.99 | 195.00 | 186.05 | 192.20 | 192.20 | 1.16% | 3,537 |
| Jul 21, 2026 | 195.00 | 196.90 | 188.19 | 189.99 | 189.99 | -1.19% | 7,587 |
| Jul 20, 2026 | 184.95 | 198.99 | 183.06 | 192.28 | 192.28 | 6.94% | 32,208 |
| Jul 17, 2026 | 178.00 | 182.35 | 178.00 | 179.81 | 179.81 | -0.24% | 2,531 |
| Jul 16, 2026 | 183.02 | 184.99 | 178.22 | 180.25 | 180.25 | -1.02% | 5,519 |
| Jul 15, 2026 | 182.00 | 185.20 | 181.23 | 182.11 | 182.11 | -0.94% | 2,704 |