Shri Bajrang Alliance Limited(IN:SHBAJRG)
₹168.30-1.60 (-0.94%)
IN:SHBAJRG
Shri Bajrang Alliance Limited historical prices
₹168.30
At close:-1.60 (-0.94%)
Shri Bajrang Alliance Limited (SHBAJRG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 170.00 | 170.00 | 167.00 | 168.30 | 168.30 | -0.94% | 874 | 0.93 |
| Nov 12, 2026 | 171.85 | 176.40 | 169.90 | 169.90 | 169.90 | +2.10% | 1,844 | 1.99 |
| Nov 11, 2026 | 168.80 | 168.80 | 163.15 | 166.40 | 166.40 | -1.51% | 65 | 0.07 |
| Nov 10, 2026 | 168.95 | 170.00 | 161.15 | 168.95 | 168.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 163.05 | 170.00 | 161.15 | 168.95 | 168.95 | -1.46% | 244 | 0.26 |
| Nov 06, 2026 | 166.45 | 172.50 | 162.70 | 171.45 | 171.45 | +1.45% | 759 | 0.81 |
| Nov 05, 2026 | 170.00 | 170.05 | 163.25 | 169.00 | 169.00 | -0.79% | 67 | 0.07 |
| Nov 04, 2026 | 165.00 | 172.05 | 165.00 | 170.35 | 170.35 | +7.85% | 1,938 | 2.07 |
| Nov 03, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 0.00% | 3 | 0.00 |
| Nov 02, 2026 | 162.40 | 163.00 | 157.90 | 157.95 | 157.95 | -1.77% | 1,268 | 1.37 |
| Oct 30, 2026 | 167.95 | 167.95 | 160.80 | 160.80 | 160.80 | -0.34% | 2 | 0.00 |
| Oct 29, 2026 | 159.00 | 161.65 | 154.00 | 161.35 | 161.35 | +2.25% | 696 | 0.72 |
| Oct 28, 2026 | 159.95 | 159.95 | 155.50 | 157.80 | 157.80 | -0.25% | 1,534 | 1.62 |
| Oct 27, 2026 | 150.00 | 158.80 | 144.95 | 158.20 | 158.20 | +4.11% | 3,630 | 4.00 |
| Oct 26, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | +4.94% | 50 | 0.05 |
| Oct 23, 2026 | 150.10 | 150.70 | 135.40 | 144.80 | 144.80 | -8.79% | 2,410 | 2.64 |
| Oct 22, 2026 | 158.75 | 158.75 | 141.10 | 158.75 | 158.75 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 152.00 | 158.75 | 152.00 | 158.75 | 158.75 | +1.34% | 231 | 0.24 |
| Oct 20, 2026 | 156.65 | 160.95 | 154.25 | 156.65 | 156.65 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 160.95 | 160.95 | 154.25 | 156.65 | 156.65 | -3.90% | 24 | 0.02 |
| Oct 16, 2026 | 151.15 | 163.85 | 150.25 | 163.00 | 163.00 | +1.40% | 223 | 0.19 |
| Oct 15, 2026 | 160.00 | 163.45 | 159.00 | 160.75 | 160.75 | +3.48% | 403 | 0.26 |
| Oct 14, 2026 | 154.85 | 157.00 | 154.10 | 155.35 | 155.35 | +0.49% | 884 | 0.57 |
| Oct 13, 2026 | 157.00 | 159.50 | 154.00 | 154.60 | 154.60 | -0.80% | 62 | 0.04 |
| Oct 12, 2026 | 164.65 | 164.65 | 153.80 | 155.85 | 155.85 | -5.55% | 1,838 | 1.21 |
| Oct 09, 2026 | 160.50 | 166.70 | 156.00 | 165.00 | 165.00 | +2.58% | 846 | 0.55 |
| Oct 08, 2026 | 168.70 | 168.70 | 156.00 | 160.85 | 160.85 | -5.10% | 722 | 0.46 |
| Oct 07, 2026 | 162.80 | 171.00 | 162.80 | 169.50 | 169.50 | +4.12% | 544 | 0.33 |
| Oct 06, 2026 | 166.40 | 166.85 | 161.55 | 162.80 | 162.80 | -0.58% | 1,188 | 0.72 |
| Oct 05, 2026 | 186.95 | 186.95 | 160.35 | 163.75 | 163.75 | -5.76% | 2,569 | 1.58 |
| Oct 02, 2026 | 173.75 | 182.80 | 165.20 | 173.75 | 173.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 165.20 | 182.80 | 165.20 | 173.75 | 173.75 | +8.26% | 4,387 | 2.36 |
| Sep 30, 2026 | 172.35 | 172.35 | 159.05 | 160.50 | 160.50 | -4.97% | 1,040 | 0.56 |
| Sep 29, 2026 | 171.00 | 171.65 | 167.85 | 168.90 | 168.90 | +0.21% | 913 | 0.50 |
| Sep 28, 2026 | 170.00 | 171.80 | 165.25 | 168.55 | 168.55 | +2.56% | 4,478 | 2.54 |
| Sep 25, 2026 | 163.50 | 169.80 | 163.50 | 164.35 | 164.35 | +1.76% | 318 | 0.18 |
| Sep 24, 2026 | 160.00 | 163.40 | 158.05 | 161.50 | 161.50 | -0.71% | 378 | 0.21 |
| Sep 23, 2026 | 154.00 | 162.95 | 154.00 | 162.65 | 162.65 | +3.96% | 996 | 0.57 |
| Sep 22, 2026 | 154.50 | 156.45 | 151.00 | 156.45 | 156.45 | +1.26% | 160 | 0.09 |
| Sep 21, 2026 | 155.00 | 155.00 | 154.00 | 154.50 | 154.50 | -2.52% | 570 | 0.32 |
| Sep 18, 2026 | 168.00 | 168.00 | 154.00 | 158.50 | 158.50 | +2.26% | 95 | 0.05 |
| Sep 17, 2026 | 150.10 | 155.00 | 147.20 | 155.00 | 155.00 | +3.26% | 537 | 0.30 |
| Sep 16, 2026 | 151.50 | 151.50 | 150.00 | 150.10 | 150.10 | -6.77% | 536 | 0.30 |
| Sep 15, 2026 | 161.00 | 161.00 | 152.00 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 161.00 | 162.35 | 153.25 | 161.00 | 161.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 158.00 | 162.35 | 153.25 | 161.00 | 161.00 | +0.69% | 153 | 0.08 |
| Sep 10, 2026 | 159.75 | 159.90 | 158.00 | 159.90 | 159.90 | +0.31% | 493 | 0.27 |
| Sep 09, 2026 | 156.05 | 159.40 | 153.05 | 159.40 | 159.40 | +2.48% | 1,718 | 0.94 |
| Sep 08, 2026 | 159.20 | 159.20 | 152.05 | 155.55 | 155.55 | -0.38% | 1,397 | 0.75 |
| Sep 07, 2026 | 164.80 | 164.80 | 156.15 | 156.15 | 156.15 | -1.73% | 80 | 0.04 |
