Shri Bajrang Alliance Limited (BOM:526981)
India
· Delayed Price · Currency is INR 156.75
-6.80 (-4.16%)
At close: Mar 9, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 158.50 | 167.00 | 155.00 | 156.75 | 156.75 | -4.16% | 1,703 |
| Mar 6, 2026 | 164.55 | 169.45 | 163.10 | 163.55 | 163.55 | -0.61% | 550 |
| Mar 5, 2026 | 167.45 | 171.00 | 164.00 | 164.55 | 164.55 | -0.21% | 4,740 |
| Mar 4, 2026 | 157.00 | 164.90 | 155.00 | 164.90 | 164.90 | 2.52% | 782 |
| Mar 2, 2026 | 161.40 | 161.40 | 156.00 | 160.85 | 160.85 | -0.34% | 674 |
| Feb 27, 2026 | 166.20 | 166.20 | 159.60 | 161.40 | 161.40 | -2.89% | 3,165 |
| Feb 26, 2026 | 167.80 | 167.80 | 160.00 | 166.20 | 166.20 | -0.95% | 2,091 |
| Feb 25, 2026 | 169.95 | 169.95 | 162.00 | 167.80 | 167.80 | 1.42% | 926 |
| Feb 24, 2026 | 167.90 | 167.90 | 165.35 | 165.45 | 165.45 | 0.33% | 385 |
| Feb 23, 2026 | 168.00 | 168.00 | 164.00 | 164.90 | 164.90 | -2.37% | 968 |
| Feb 20, 2026 | 159.05 | 175.00 | 159.05 | 168.90 | 168.90 | 5.76% | 4,210 |
| Feb 19, 2026 | 167.00 | 167.00 | 159.00 | 159.70 | 159.70 | -3.21% | 953 |
| Feb 18, 2026 | 165.15 | 166.90 | 163.10 | 165.00 | 165.00 | -0.09% | 87 |
| Feb 17, 2026 | 163.50 | 168.95 | 163.20 | 165.15 | 165.15 | 1.01% | 1,014 |
| Feb 16, 2026 | 166.90 | 166.90 | 163.10 | 163.50 | 163.50 | -2.04% | 1,643 |
| Feb 13, 2026 | 166.20 | 166.90 | 163.50 | 166.90 | 166.90 | 0.42% | 1,636 |
| Feb 12, 2026 | 166.50 | 169.35 | 163.95 | 166.20 | 166.20 | 0.15% | 3,442 |
| Feb 11, 2026 | 172.60 | 172.60 | 165.00 | 165.95 | 165.95 | -3.74% | 3,131 |
| Feb 10, 2026 | 166.90 | 173.90 | 166.90 | 172.40 | 172.40 | 3.67% | 2,118 |
| Feb 9, 2026 | 164.00 | 170.00 | 160.30 | 166.30 | 166.30 | 1.68% | 2,774 |
| Feb 6, 2026 | 168.00 | 168.00 | 160.35 | 163.55 | 163.55 | -2.65% | 1,072 |
| Feb 5, 2026 | 167.80 | 169.85 | 165.00 | 168.00 | 168.00 | 0.99% | 917 |
| Feb 4, 2026 | 169.50 | 169.50 | 163.85 | 166.35 | 166.35 | -1.39% | 930 |
| Feb 3, 2026 | 160.05 | 169.90 | 160.00 | 168.70 | 168.70 | 3.98% | 8,738 |
| Feb 2, 2026 | 169.75 | 169.75 | 158.10 | 162.25 | 162.25 | -1.49% | 4,406 |
| Feb 1, 2026 | 171.50 | 174.45 | 160.25 | 164.70 | 164.70 | -3.97% | 2,741 |
| Jan 30, 2026 | 174.00 | 177.75 | 170.00 | 171.50 | 171.50 | -2.06% | 2,085 |
| Jan 29, 2026 | 182.95 | 182.95 | 172.15 | 175.10 | 175.10 | -1.24% | 1,204 |
| Jan 28, 2026 | 176.00 | 180.65 | 175.00 | 177.30 | 177.30 | 0.51% | 707 |
| Jan 27, 2026 | 170.05 | 178.00 | 170.05 | 176.40 | 176.40 | 1.91% | 643 |
| Jan 23, 2026 | 172.30 | 176.00 | 172.30 | 173.10 | 173.10 | -1.48% | 383 |
| Jan 22, 2026 | 171.40 | 181.75 | 171.35 | 175.70 | 175.70 | 1.68% | 2,161 |
| Jan 21, 2026 | 177.00 | 177.00 | 170.00 | 172.80 | 172.80 | -2.40% | 1,495 |
| Jan 20, 2026 | 180.00 | 182.00 | 177.00 | 177.05 | 177.05 | -1.75% | 623 |
| Jan 19, 2026 | 182.45 | 185.90 | 172.00 | 180.20 | 180.20 | -1.23% | 4,480 |
| Jan 16, 2026 | 189.75 | 189.75 | 182.00 | 182.45 | 182.45 | -0.44% | 1,085 |
| Jan 14, 2026 | 189.60 | 189.60 | 183.15 | 183.25 | 183.25 | -1.66% | 1,683 |
| Jan 13, 2026 | 193.40 | 193.40 | 186.00 | 186.35 | 186.35 | -1.51% | 1,380 |
| Jan 12, 2026 | 188.00 | 189.80 | 185.20 | 189.20 | 189.20 | -0.97% | 1,284 |
| Jan 9, 2026 | 196.95 | 196.95 | 188.00 | 191.05 | 191.05 | -0.31% | 1,029 |
| Jan 8, 2026 | 192.05 | 195.05 | 191.60 | 191.65 | 191.65 | -2.19% | 824 |
| Jan 7, 2026 | 193.30 | 196.00 | 189.10 | 195.95 | 195.95 | 2.59% | 4,142 |
| Jan 6, 2026 | 194.85 | 194.85 | 189.20 | 191.00 | 191.00 | -0.29% | 1,304 |
| Jan 5, 2026 | 190.10 | 196.00 | 190.10 | 191.55 | 191.55 | -1.57% | 3,632 |
| Jan 2, 2026 | 196.90 | 196.90 | 191.30 | 194.60 | 194.60 | 1.09% | 1,136 |
| Jan 1, 2026 | 191.50 | 195.00 | 190.20 | 192.50 | 192.50 | 0.18% | 2,217 |
| Dec 31, 2025 | 193.05 | 195.95 | 191.00 | 192.15 | 192.15 | 0.08% | 1,652 |
| Dec 30, 2025 | 192.90 | 193.95 | 190.15 | 192.00 | 192.00 | -0.47% | 1,958 |
| Dec 29, 2025 | 189.20 | 194.95 | 189.20 | 192.90 | 192.90 | -0.13% | 3,181 |
| Dec 26, 2025 | 194.30 | 195.90 | 192.45 | 193.15 | 193.15 | -0.62% | 2,633 |
| Dec 24, 2025 | 196.00 | 196.00 | 192.45 | 194.35 | 194.35 | -0.61% | 4,223 |
| Dec 23, 2025 | 198.90 | 198.90 | 195.05 | 195.55 | 195.55 | 0.23% | 1,222 |
| Dec 22, 2025 | 198.95 | 198.95 | 194.05 | 195.10 | 195.10 | 0.03% | 3,626 |
| Dec 19, 2025 | 198.60 | 198.60 | 195.00 | 195.05 | 195.05 | -0.03% | 418 |
| Dec 18, 2025 | 199.00 | 199.00 | 192.15 | 195.10 | 195.10 | -1.37% | 10,899 |
| Dec 17, 2025 | 193.00 | 197.80 | 193.00 | 197.80 | 197.80 | 2.49% | 2,820 |
| Dec 16, 2025 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.47% | 187 |
| Dec 15, 2025 | 196.00 | 196.00 | 190.25 | 192.10 | 192.10 | -0.57% | 2,272 |
| Dec 12, 2025 | 196.45 | 196.45 | 192.45 | 193.20 | 193.20 | -0.67% | 1,730 |
| Dec 11, 2025 | 195.75 | 195.75 | 193.00 | 194.50 | 194.50 | 0.49% | 156 |
| Dec 10, 2025 | 195.35 | 198.45 | 192.40 | 193.55 | 193.55 | 0.49% | 1,533 |
| Dec 9, 2025 | 188.10 | 200.50 | 188.10 | 192.60 | 192.60 | -1.03% | 3,953 |
| Dec 8, 2025 | 199.00 | 202.75 | 194.35 | 194.60 | 194.60 | -1.39% | 1,662 |
| Dec 5, 2025 | 194.00 | 198.85 | 193.40 | 197.35 | 197.35 | 1.23% | 987 |
| Dec 4, 2025 | 196.00 | 197.80 | 193.15 | 194.95 | 194.95 | 0.10% | 2,166 |
| Dec 3, 2025 | 197.45 | 197.45 | 194.15 | 194.75 | 194.75 | -1.37% | 8,648 |
| Dec 2, 2025 | 200.95 | 200.95 | 197.05 | 197.45 | 197.45 | -2.03% | 829 |
| Dec 1, 2025 | 197.85 | 202.95 | 197.85 | 201.55 | 201.55 | 1.87% | 2,203 |
| Nov 28, 2025 | 196.00 | 197.90 | 194.10 | 197.85 | 197.85 | 1.98% | 3,354 |
| Nov 27, 2025 | 197.95 | 197.95 | 191.15 | 194.00 | 194.00 | 0.05% | 3,043 |
| Nov 26, 2025 | 192.10 | 196.50 | 191.00 | 193.90 | 193.90 | 0.94% | 10,655 |
| Nov 25, 2025 | 190.50 | 195.00 | 190.50 | 192.10 | 192.10 | 2.24% | 1,010 |
| Nov 24, 2025 | 200.00 | 201.95 | 187.00 | 187.90 | 187.90 | -6.68% | 8,488 |
| Nov 21, 2025 | 205.05 | 205.05 | 199.05 | 201.35 | 201.35 | -2.92% | 2,815 |
| Nov 20, 2025 | 207.90 | 208.50 | 206.00 | 207.40 | 207.40 | 1.02% | 5,323 |
| Nov 19, 2025 | 203.80 | 207.40 | 202.20 | 205.30 | 205.30 | 0.24% | 5,352 |
| Nov 18, 2025 | 197.10 | 210.00 | 197.10 | 204.80 | 204.80 | 3.17% | 16,238 |
| Nov 17, 2025 | 200.05 | 203.00 | 196.35 | 198.50 | 198.50 | 1.12% | 6,970 |
| Nov 14, 2025 | 196.30 | 204.95 | 195.20 | 196.30 | 196.30 | 2.37% | 15,933 |
| Nov 13, 2025 | 189.05 | 195.00 | 189.00 | 191.75 | 191.75 | 1.46% | 3,584 |
| Nov 12, 2025 | 186.50 | 191.25 | 185.00 | 189.00 | 189.00 | 2.41% | 3,021 |
| Nov 11, 2025 | 201.05 | 201.05 | 179.95 | 184.55 | 184.55 | -6.37% | 13,363 |
| Nov 10, 2025 | 199.95 | 199.95 | 193.50 | 197.10 | 197.10 | 3.09% | 4,306 |
| Nov 7, 2025 | 186.45 | 192.90 | 186.40 | 191.20 | 191.20 | 2.63% | 2,292 |
| Nov 6, 2025 | 193.50 | 194.95 | 186.00 | 186.30 | 186.30 | -3.72% | 3,592 |
| Nov 4, 2025 | 199.00 | 203.55 | 192.20 | 193.50 | 193.50 | -2.45% | 2,834 |
| Nov 3, 2025 | 198.25 | 204.00 | 197.10 | 198.35 | 198.35 | -1.54% | 2,276 |
| Oct 31, 2025 | 198.25 | 203.75 | 198.05 | 201.45 | 201.45 | 1.61% | 2,618 |
| Oct 30, 2025 | 201.85 | 201.85 | 197.00 | 198.25 | 198.25 | 0.18% | 4,541 |
| Oct 29, 2025 | 198.30 | 201.90 | 196.70 | 197.90 | 197.90 | -0.23% | 2,845 |
| Oct 28, 2025 | 201.20 | 201.35 | 196.10 | 198.35 | 198.35 | -1.39% | 1,321 |
| Oct 27, 2025 | 199.85 | 204.00 | 199.85 | 201.15 | 201.15 | 0.65% | 5,898 |
| Oct 24, 2025 | 201.00 | 201.00 | 198.25 | 199.85 | 199.85 | 1.29% | 456 |
| Oct 23, 2025 | 202.25 | 202.25 | 195.90 | 197.30 | 197.30 | -0.95% | 1,029 |
| Oct 21, 2025 | 194.00 | 200.00 | 194.00 | 199.20 | 199.20 | 2.71% | 4,468 |
| Oct 20, 2025 | 199.00 | 199.00 | 191.90 | 193.95 | 193.95 | 2.54% | 3,022 |
| Oct 17, 2025 | 198.00 | 198.00 | 188.05 | 189.15 | 189.15 | -1.36% | 5,108 |
| Oct 16, 2025 | 197.35 | 197.35 | 191.40 | 191.75 | 191.75 | -0.21% | 6,561 |
| Oct 15, 2025 | 198.80 | 198.80 | 191.35 | 192.15 | 192.15 | -0.44% | 2,647 |
| Oct 14, 2025 | 195.30 | 198.50 | 190.30 | 193.00 | 193.00 | -3.36% | 2,032 |