Shri Bajrang Alliance Limited (BOM:526981)
India
· Delayed Price · Currency is INR 174.25
-0.15 (-0.09%)
At close: Apr 28, 2026
Shri Bajrang Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 174.00 | 175.00 | 170.00 | 174.65 | 174.65 | 0.23% | 1,077 |
| Apr 28, 2026 | 164.85 | 174.40 | 164.80 | 174.25 | 174.25 | -0.09% | 72 |
| Apr 27, 2026 | 174.95 | 174.95 | 168.00 | 174.40 | 174.40 | 3.20% | 1,978 |
| Apr 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.34% | 5 |
| Apr 23, 2026 | 172.00 | 174.30 | 166.80 | 171.30 | 171.30 | -0.41% | 225 |
| Apr 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.50% | 1 |
| Apr 21, 2026 | 176.05 | 179.95 | 171.10 | 171.15 | 171.15 | -4.92% | 1,491 |
| Apr 20, 2026 | 173.70 | 185.00 | 173.70 | 180.00 | 180.00 | 4.74% | 2,749 |
| Apr 17, 2026 | 167.50 | 171.95 | 164.35 | 171.85 | 171.85 | 2.66% | 2,643 |
| Apr 16, 2026 | 171.15 | 171.15 | 166.00 | 167.40 | 167.40 | -1.70% | 357 |
| Apr 15, 2026 | 169.00 | 173.95 | 164.05 | 170.30 | 170.30 | 4.00% | 1,906 |
| Apr 13, 2026 | 164.95 | 167.00 | 157.15 | 163.75 | 163.75 | -1.21% | 632 |
| Apr 10, 2026 | 162.95 | 167.50 | 158.95 | 165.75 | 165.75 | 4.77% | 2,990 |
| Apr 9, 2026 | 163.00 | 163.00 | 153.65 | 158.20 | 158.20 | -2.38% | 539 |
| Apr 8, 2026 | 158.75 | 166.00 | 155.90 | 162.05 | 162.05 | 9.31% | 8,437 |
| Apr 7, 2026 | 153.75 | 153.75 | 148.05 | 148.25 | 148.25 | 1.30% | 1,449 |
| Apr 6, 2026 | 152.50 | 152.50 | 145.00 | 146.35 | 146.35 | 0.55% | 187 |
| Apr 2, 2026 | 142.20 | 148.85 | 141.90 | 145.55 | 145.55 | -0.92% | 1,200 |
| Apr 1, 2026 | 133.05 | 147.50 | 133.05 | 146.90 | 146.90 | 10.87% | 1,923 |
| Mar 30, 2026 | 139.90 | 142.90 | 130.20 | 132.50 | 132.50 | -5.26% | 3,908 |
| Mar 27, 2026 | 142.05 | 144.90 | 138.00 | 139.85 | 139.85 | -0.18% | 9,058 |
| Mar 25, 2026 | 141.55 | 145.05 | 137.05 | 140.10 | 140.10 | -0.95% | 12,219 |
| Mar 24, 2026 | 154.00 | 154.00 | 140.00 | 141.45 | 141.45 | -3.91% | 3,830 |
| Mar 23, 2026 | 153.95 | 154.50 | 145.00 | 147.20 | 147.20 | -3.06% | 3,237 |
| Mar 20, 2026 | 156.45 | 156.45 | 151.00 | 151.85 | 151.85 | -4.50% | 5,104 |
| Mar 19, 2026 | 150.75 | 162.70 | 150.75 | 159.00 | 159.00 | 5.33% | 5,247 |
| Mar 18, 2026 | 154.75 | 156.35 | 148.10 | 150.95 | 150.95 | -1.50% | 4,304 |
| Mar 17, 2026 | 156.00 | 156.75 | 146.10 | 153.25 | 153.25 | 0.36% | 6,692 |
| Mar 16, 2026 | 156.70 | 156.70 | 150.95 | 152.70 | 152.70 | -2.71% | 607 |
| Mar 13, 2026 | 162.25 | 162.25 | 155.15 | 156.95 | 156.95 | -0.22% | 1,166 |
| Mar 12, 2026 | 156.10 | 163.85 | 156.10 | 157.30 | 157.30 | -0.29% | 365 |
| Mar 11, 2026 | 164.00 | 164.00 | 157.00 | 157.75 | 157.75 | 0.25% | 2,098 |
| Mar 10, 2026 | 159.50 | 161.90 | 156.00 | 157.35 | 157.35 | 0.38% | 1,698 |
| 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 |