Shri Bajrang Alliance Limited (NSE:SHBAJRG)
India · Delayed Price · Currency is INR 197.42
+5.46 (2.84%)
At close: Jun 18, 2026
NSE:SHBAJRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |