Shri Bajrang Alliance Limited (NSE:SHBAJRG)
India · Delayed Price · Currency is INR 189.99
-2.29 (-1.19%)
At close: Jul 21, 2026
NSE:SHBAJRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 187.50 | 190.00 | 183.01 | 183.83 | 183.83 | -2.02% | 4,299 |
| Jul 13, 2026 | 183.73 | 194.00 | 183.08 | 187.62 | 187.62 | 1.61% | 5,801 |
| Jul 10, 2026 | 199.99 | 199.99 | 176.50 | 184.65 | 184.65 | -5.62% | 17,656 |
| Jul 9, 2026 | 198.99 | 200.01 | 194.60 | 195.65 | 195.65 | 1.39% | 3,285 |
| Jul 8, 2026 | 201.00 | 203.72 | 191.20 | 192.96 | 192.96 | -3.43% | 8,857 |
| Jul 7, 2026 | 201.80 | 209.99 | 194.10 | 199.81 | 199.81 | -0.65% | 24,135 |
| Jul 6, 2026 | 206.98 | 214.95 | 194.99 | 201.11 | 201.11 | 5.55% | 51,666 |
| Jul 3, 2026 | 194.00 | 195.00 | 190.00 | 190.53 | 190.53 | -1.48% | 3,720 |
| Jul 2, 2026 | 194.98 | 195.00 | 188.00 | 193.39 | 193.39 | 1.83% | 1,424 |
| Jul 1, 2026 | 193.38 | 193.40 | 187.00 | 189.92 | 189.92 | -0.67% | 1,489 |
| Jun 30, 2026 | 193.01 | 194.98 | 189.00 | 191.20 | 191.20 | -0.46% | 3,979 |
| Jun 29, 2026 | 194.20 | 198.70 | 190.00 | 192.08 | 192.08 | 2.38% | 6,537 |
| Jun 25, 2026 | 195.00 | 196.50 | 185.16 | 187.62 | 187.62 | -1.87% | 5,724 |
| Jun 24, 2026 | 198.95 | 198.95 | 188.01 | 191.20 | 191.20 | -0.31% | 2,062 |
| Jun 23, 2026 | 181.10 | 193.99 | 175.00 | 191.80 | 191.80 | -2.35% | 2,114 |
| Jun 22, 2026 | 198.62 | 203.99 | 194.50 | 196.42 | 196.42 | 0.19% | 1,213 |
| Jun 19, 2026 | 197.42 | 197.42 | 193.10 | 196.04 | 196.04 | -0.70% | 931 |
| Jun 18, 2026 | 191.61 | 199.50 | 191.61 | 197.42 | 197.42 | 2.84% | 3,591 |
| Jun 17, 2026 | 199.77 | 199.77 | 191.00 | 191.96 | 191.96 | -1.59% | 1,445 |
| Jun 16, 2026 | 200.00 | 200.75 | 191.17 | 195.06 | 195.06 | -1.71% | 3,120 |
| Jun 15, 2026 | 206.00 | 206.00 | 196.90 | 198.45 | 198.45 | -0.39% | 4,653 |
| Jun 12, 2026 | 207.00 | 207.00 | 188.07 | 199.22 | 199.22 | -0.87% | 5,337 |
| Jun 11, 2026 | 205.00 | 207.35 | 193.42 | 200.97 | 200.97 | 0.14% | 13,850 |
| Jun 10, 2026 | 200.00 | 204.90 | 200.00 | 200.68 | 200.68 | -1.60% | 16,754 |
| Jun 9, 2026 | 207.40 | 212.00 | 195.00 | 203.95 | 203.95 | 1.76% | 12,231 |
| Jun 8, 2026 | 184.95 | 208.97 | 184.95 | 200.42 | 200.42 | 8.59% | 38,654 |
| Jun 5, 2026 | 180.00 | 210.00 | 179.97 | 184.56 | 184.56 | 2.56% | 10,950 |
| Jun 4, 2026 | 178.37 | 182.00 | 175.02 | 179.96 | 179.96 | 1.39% | 4,475 |
| Jun 3, 2026 | 179.60 | 183.70 | 173.60 | 177.49 | 177.49 | -2.04% | 5,844 |
| Jun 2, 2026 | 176.45 | 184.80 | 172.00 | 181.18 | 181.18 | 5.82% | 8,555 |
| Jun 1, 2026 | 165.20 | 184.20 | 165.00 | 171.21 | 171.21 | 8.29% | 10,949 |
| May 29, 2026 | 158.00 | 161.45 | 153.50 | 158.10 | 158.10 | 0.32% | 859 |
| May 27, 2026 | 151.11 | 163.30 | 151.10 | 157.60 | 157.60 | -0.09% | 2,068 |
| May 26, 2026 | 155.06 | 160.13 | 150.50 | 157.74 | 157.74 | 0.06% | 2,959 |
| May 25, 2026 | 161.48 | 166.53 | 156.00 | 157.64 | 157.64 | -4.81% | 2,686 |
| 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 |