Shri Balaji Valve Components Limited (BOM:544074)
India
· Delayed Price · Currency is INR 81.50
+1.50 (1.88%)
At close: Mar 6, 2026
BOM:544074 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | 1.88% | 2,400 |
| Mar 5, 2026 | 78.50 | 80.00 | 76.41 | 80.00 | 80.00 | 3.49% | 26,400 |
| Mar 4, 2026 | 75.50 | 79.95 | 75.50 | 77.30 | 77.30 | -3.01% | 18,000 |
| Mar 2, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.25% | 27,000 |
| Feb 27, 2026 | 78.55 | 79.90 | 77.00 | 79.90 | 79.90 | -0.12% | 57,000 |
| Feb 26, 2026 | 77.00 | 81.00 | 77.00 | 80.00 | 80.00 | 4.23% | 7,800 |
| Feb 25, 2026 | 81.00 | 83.00 | 75.10 | 76.75 | 76.75 | -9.71% | 7,800 |
| Feb 23, 2026 | 81.50 | 85.99 | 81.50 | 85.00 | 85.00 | 2.38% | 6,600 |
| Feb 18, 2026 | 85.00 | 85.00 | 83.00 | 83.02 | 83.02 | -2.33% | 2,400 |
| Feb 16, 2026 | 88.00 | 88.90 | 85.00 | 85.00 | 85.00 | -2.29% | 6,600 |
| Feb 13, 2026 | 82.15 | 86.99 | 82.15 | 86.99 | 86.99 | 4.17% | 4,200 |
| Feb 12, 2026 | 85.00 | 85.00 | 83.51 | 83.51 | 83.51 | -1.75% | 1,200 |
| Feb 11, 2026 | 86.20 | 86.20 | 85.00 | 85.00 | 85.00 | -1.85% | 6,600 |
| Feb 10, 2026 | 87.80 | 88.00 | 84.00 | 86.60 | 86.60 | 1.82% | 19,200 |
| Feb 9, 2026 | 83.05 | 85.05 | 83.00 | 85.05 | 85.05 | 0.83% | 3,600 |
| Feb 6, 2026 | 84.15 | 84.50 | 84.05 | 84.35 | 84.35 | -0.41% | 7,800 |
| Feb 5, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 2.05% | 600 |
| Feb 4, 2026 | 85.01 | 85.05 | 83.00 | 83.00 | 83.00 | -2.35% | 11,400 |
| Feb 3, 2026 | 88.98 | 88.98 | 85.00 | 85.00 | 85.00 | 6.25% | 6,000 |
| Feb 2, 2026 | 83.00 | 84.83 | 80.00 | 80.00 | 80.00 | -7.08% | 9,600 |
| Feb 1, 2026 | 86.15 | 86.15 | 86.10 | 86.10 | 86.10 | -1.71% | 3,600 |
| Jan 28, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.85% | 600 |
| Jan 27, 2026 | 85.00 | 89.90 | 83.50 | 89.25 | 89.25 | 3.12% | 3,600 |
| Jan 23, 2026 | 88.95 | 89.00 | 86.55 | 86.55 | 86.55 | -1.25% | 3,000 |
| Jan 22, 2026 | 86.10 | 87.80 | 85.00 | 87.65 | 87.65 | 1.15% | 6,000 |
| Jan 21, 2026 | 90.15 | 90.15 | 86.60 | 86.65 | 86.65 | -3.88% | 6,000 |
| Jan 20, 2026 | 97.00 | 97.00 | 89.00 | 90.15 | 90.15 | -7.59% | 4,800 |
| Jan 19, 2026 | 102.75 | 102.75 | 88.55 | 97.55 | 97.55 | -7.36% | 7,200 |
| Jan 16, 2026 | 99.75 | 106.00 | 99.75 | 105.30 | 105.30 | 5.78% | 10,200 |
| Jan 14, 2026 | 99.55 | 99.55 | 99.55 | 99.55 | 99.55 | -1.44% | 1,200 |
| Jan 13, 2026 | 101.05 | 101.05 | 101.00 | 101.00 | 101.00 | -0.98% | 2,400 |
| Jan 12, 2026 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 11,400 |
| Jan 9, 2026 | 107.90 | 107.90 | 101.00 | 102.00 | 102.00 | -4.05% | 3,600 |
| Jan 8, 2026 | 103.00 | 106.30 | 103.00 | 106.30 | 106.30 | 3.76% | 18,600 |
| Jan 7, 2026 | 103.05 | 103.05 | 101.20 | 102.45 | 102.45 | -2.43% | 9,600 |
| Jan 6, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.69% | 600 |
| Jan 5, 2026 | 106.00 | 106.00 | 103.15 | 103.25 | 103.25 | -3.05% | 3,000 |
| Jan 2, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.47% | 600 |
| Jan 1, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2.10% | 1,200 |
| Dec 31, 2025 | 104.90 | 107.00 | 102.15 | 104.80 | 104.80 | 3.35% | 3,000 |
| Dec 30, 2025 | 104.75 | 104.75 | 101.10 | 101.40 | 101.40 | -5.23% | 1,800 |
| Dec 29, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2.25% | 1,800 |
| Dec 26, 2025 | 105.50 | 105.50 | 104.65 | 104.65 | 104.65 | - | 2,400 |
| Dec 23, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -1.27% | 600 |
| Dec 22, 2025 | 104.80 | 106.00 | 104.75 | 106.00 | 106.00 | -1.40% | 2,400 |
| Dec 19, 2025 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 3.61% | 1,800 |
| Dec 17, 2025 | 103.95 | 104.00 | 103.00 | 103.75 | 103.75 | 4.01% | 3,000 |
| Dec 16, 2025 | 106.55 | 106.55 | 97.05 | 99.75 | 99.75 | -8.49% | 6,600 |
| Dec 15, 2025 | 108.90 | 110.00 | 108.55 | 109.00 | 109.00 | 1.87% | 3,000 |
| Dec 12, 2025 | 106.90 | 107.00 | 104.20 | 107.00 | 107.00 | 2.88% | 3,600 |
| Dec 11, 2025 | 107.50 | 107.50 | 104.00 | 104.00 | 104.00 | -5.41% | 15,600 |
| Dec 10, 2025 | 105.60 | 109.95 | 104.80 | 109.95 | 109.95 | 4.71% | 3,600 |
| Dec 9, 2025 | 107.00 | 110.50 | 102.00 | 105.00 | 105.00 | - | 10,800 |
| Dec 8, 2025 | 108.10 | 108.10 | 102.75 | 105.00 | 105.00 | -2.10% | 7,800 |
| Dec 5, 2025 | 110.55 | 110.95 | 105.85 | 107.25 | 107.25 | -5.51% | 4,800 |
| Dec 4, 2025 | 113.50 | 113.55 | 113.50 | 113.50 | 113.50 | -0.44% | 1,800 |
| Dec 3, 2025 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | 3,000 |
| Dec 1, 2025 | 116.05 | 117.00 | 116.00 | 117.00 | 117.00 | -1.89% | 1,800 |
| Nov 28, 2025 | 121.00 | 121.00 | 119.25 | 119.25 | 119.25 | -1.45% | 2,400 |
| Nov 27, 2025 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | -1.94% | 1,800 |
| Nov 26, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.33% | 600 |
| Nov 25, 2025 | 122.05 | 123.00 | 120.00 | 123.00 | 123.00 | -0.81% | 2,400 |
| Nov 24, 2025 | 121.75 | 127.00 | 120.00 | 124.00 | 124.00 | -1.20% | 4,200 |
| Nov 21, 2025 | 127.50 | 130.00 | 121.75 | 125.50 | 125.50 | -2.75% | 4,800 |
| Nov 20, 2025 | 119.95 | 129.75 | 119.90 | 129.05 | 129.05 | 7.50% | 10,200 |
| Nov 19, 2025 | 121.00 | 123.00 | 120.00 | 120.05 | 120.05 | 1.69% | 5,400 |
| Nov 18, 2025 | 115.55 | 118.10 | 115.05 | 118.05 | 118.05 | 2.65% | 3,000 |
| Nov 17, 2025 | 118.05 | 118.05 | 114.25 | 115.00 | 115.00 | -4.96% | 2,400 |
| Nov 14, 2025 | 128.00 | 128.00 | 121.00 | 121.00 | 121.00 | -0.62% | 5,400 |
| Nov 13, 2025 | 122.00 | 122.00 | 121.75 | 121.75 | 121.75 | 2.31% | 2,400 |
| Nov 12, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2.59% | 1,200 |
| Nov 11, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.74% | 3,000 |
| Nov 10, 2025 | 121.00 | 121.00 | 115.00 | 118.05 | 118.05 | -4.80% | 5,400 |
| Nov 4, 2025 | 121.75 | 125.00 | 121.75 | 124.00 | 124.00 | 0.20% | 3,000 |
| Nov 3, 2025 | 123.80 | 123.80 | 123.75 | 123.75 | 123.75 | -1.39% | 1,800 |
| Oct 31, 2025 | 123.30 | 125.50 | 123.25 | 125.50 | 125.50 | 1.87% | 1,800 |
| Oct 30, 2025 | 122.50 | 123.20 | 116.00 | 123.20 | 123.20 | -0.69% | 6,000 |
| Oct 29, 2025 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | -1.98% | 600 |
| Oct 28, 2025 | 126.50 | 126.55 | 126.50 | 126.55 | 126.55 | -2.58% | 2,400 |
| Oct 27, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 1.52% | 600 |
| Oct 24, 2025 | 132.00 | 132.00 | 121.75 | 127.95 | 127.95 | 0.20% | 22,800 |
| Oct 23, 2025 | 129.20 | 129.20 | 127.50 | 127.70 | 127.70 | -2.15% | 2,400 |
| Oct 20, 2025 | 125.00 | 139.00 | 124.95 | 130.50 | 130.50 | 3.61% | 13,800 |
| Oct 17, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | 1.57% | 600 |
| Oct 16, 2025 | 124.05 | 124.05 | 124.00 | 124.00 | 124.00 | -1.59% | 1,200 |
| Oct 15, 2025 | 123.75 | 126.00 | 123.75 | 126.00 | 126.00 | -1.18% | 1,200 |
| Oct 14, 2025 | 128.00 | 128.00 | 127.50 | 127.50 | 127.50 | 2.86% | 2,400 |
| Oct 13, 2025 | 123.80 | 124.05 | 123.80 | 123.95 | 123.95 | -1.24% | 2,400 |
| Oct 10, 2025 | 135.00 | 135.00 | 125.50 | 125.50 | 125.50 | -4.92% | 9,600 |
| Oct 9, 2025 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 4.31% | 4,800 |
| Oct 8, 2025 | 132.00 | 132.00 | 126.55 | 126.55 | 126.55 | -2.65% | 3,000 |
| Oct 7, 2025 | 130.00 | 130.00 | 125.55 | 130.00 | 130.00 | - | 7,200 |
| Oct 6, 2025 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -1.52% | 4,800 |
| Oct 3, 2025 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | -1.49% | 1,200 |
| Oct 1, 2025 | 127.55 | 134.00 | 127.55 | 134.00 | 134.00 | 2.64% | 2,400 |
| Sep 30, 2025 | 133.00 | 135.00 | 130.00 | 130.55 | 130.55 | - | 12,600 |
| Sep 29, 2025 | 137.00 | 137.00 | 130.55 | 130.55 | 130.55 | -2.57% | 2,400 |
| Sep 26, 2025 | 130.50 | 134.00 | 130.50 | 134.00 | 134.00 | -0.67% | 4,200 |
| Sep 25, 2025 | 133.00 | 135.75 | 133.00 | 134.90 | 134.90 | 3.61% | 6,600 |
| Sep 24, 2025 | 128.00 | 131.40 | 126.00 | 130.20 | 130.20 | 1.32% | 4,200 |