Shri Bajrang Alliance

SHBA
🏛️ india →
201.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 243.80 243.80 233.05 238.10 0.0M
2021-12-30 231.55 245.00 231.55 236.85 0.0M
2021-12-29 254.25 254.25 234.00 237.80 0.0M
2021-12-28 254.00 254.00 245.00 245.30 0.0M
2021-12-27 239.00 242.55 227.00 242.30 0.0M
2021-12-24 233.65 233.65 221.20 231.00 0.0M
2021-12-23 229.95 229.95 217.60 226.30 0.0M
2021-12-22 226.95 229.80 216.20 221.80 0.0M
2021-12-21 222.95 223.05 214.00 219.60 0.0M
2021-12-20 215.10 220.00 210.00 212.45 0.0M
2021-12-17 220.00 223.90 212.00 220.25 0.0M
2021-12-16 229.95 229.95 213.15 214.05 0.0M
2021-12-15 229.00 234.00 219.00 224.05 0.0M
2021-12-14 234.75 234.75 223.00 229.05 0.0M
2021-12-13 230.00 239.40 223.30 229.25 0.0M
2021-12-10 239.75 239.75 227.60 233.25 0.0M
2021-12-09 247.00 247.00 225.30 234.10 0.0M
2021-12-08 225.05 237.80 225.05 235.80 0.0M
2021-12-07 213.00 226.80 213.00 226.80 0.0M
2021-12-06 218.05 222.90 211.95 216.00 0.0M
2021-12-03 224.95 224.95 210.20 217.95 0.0M
2021-12-02 229.95 233.25 216.35 218.85 0.0M
2021-12-01 235.05 243.25 224.25 226.20 0.0M
2021-11-30 236.00 242.35 231.00 235.95 0.0M
2021-11-29 235.40 239.90 230.40 230.85 0.0M
2021-11-26 259.40 259.40 239.50 240.65 0.0M
2021-11-25 247.80 254.75 244.00 251.05 0.0M
2021-11-24 253.90 253.90 244.00 247.80 0.0M
2021-11-23 238.00 251.00 238.00 247.95 0.0M
2021-11-22 259.90 261.85 245.00 245.95 0.0M
2021-11-18 263.00 263.00 247.20 255.05 0.0M
2021-11-17 243.00 257.35 242.05 256.15 0.0M
2021-11-16 248.10 254.00 238.30 245.10 0.0M
2021-11-15 250.60 265.50 246.50 248.10 0.0M
2021-11-12 266.00 271.00 253.20 258.75 0.0M
2021-11-11 265.50 279.90 265.50 266.50 0.0M
2021-11-10 299.00 301.00 273.65 274.25 0.0M
2021-11-09 288.05 288.05 288.05 288.05 0.0M
2021-11-08 274.35 274.35 274.35 274.35 0.0M
2021-11-04 261.30 261.30 261.30 261.30 0.0M
2021-11-03 248.00 248.90 248.00 248.90 0.0M
2021-11-02 230.00 237.05 228.00 237.05 0.0M
2021-11-01 223.90 228.00 216.10 225.80 0.0M
2021-10-29 224.00 224.00 212.35 221.75 0.0M
2021-10-28 217.95 220.30 206.50 220.30 0.0M
2021-10-27 208.90 209.85 202.70 209.85 0.0M
2021-10-26 199.90 199.90 190.35 199.90 0.0M
2021-10-25 185.00 195.45 178.60 190.40 0.0M
2021-10-22 200.00 200.00 184.50 188.00 0.0M
2021-10-21 193.05 200.00 193.05 193.05 0.0M
2021-10-20 213.95 213.95 203.20 203.20 0.0M
2021-10-19 226.00 230.00 213.85 213.85 0.0M
2021-10-18 215.25 228.90 212.20 225.10 0.0M
2021-10-14 236.95 237.00 223.35 223.35 0.0M
2021-10-13 247.45 251.95 235.10 235.10 0.0M
2021-10-12 252.95 252.95 246.00 247.45 0.0M
2021-10-11 263.00 263.00 243.05 250.65 0.0M
2021-10-08 248.95 253.10 238.00 253.10 0.0M
2021-10-07 244.00 248.00 235.00 241.05 0.0M
2021-10-06 242.15 247.90 241.20 241.95 0.0M
2021-10-05 248.40 248.40 241.00 244.00 0.0M
2021-10-04 249.80 249.80 236.00 242.55 0.0M
2021-10-01 253.00 253.00 240.15 246.80 0.0M
2021-09-30 258.95 258.95 242.90 246.55 0.0M
2021-09-29 238.55 252.00 235.20 246.90 0.0M
2021-09-28 254.35 254.35 238.55 241.65 0.0M
2021-09-27 237.00 248.85 234.10 244.40 0.0M
2021-09-24 252.00 252.00 234.10 237.00 0.0M
2021-09-23 247.40 253.90 243.00 244.90 0.0M
2021-09-22 253.05 257.00 243.60 247.25 0.0M
2021-09-21 273.00 273.00 248.85 253.05 0.0M
2021-09-20 249.00 263.65 249.00 261.90 0.0M
2021-09-17 253.40 257.00 250.00 251.10 0.0M
2021-09-16 257.40 258.45 251.00 253.35 0.0M
2021-09-15 251.00 257.20 250.50 254.80 0.0M
2021-09-14 269.75 269.75 253.00 253.30 0.0M
2021-09-13 270.00 270.00 255.30 261.45 0.0M
2021-09-09 263.90 263.90 251.25 259.20 0.0M
2021-09-08 257.95 262.00 250.50 254.70 0.0M
2021-09-07 267.00 267.00 255.00 257.95 0.0M
2021-09-06 270.00 270.00 255.00 260.75 0.0M
2021-09-03 278.90 278.90 260.00 262.40 0.0M
2021-09-02 272.00 274.45 262.25 271.25 0.0M
2021-09-01 288.00 288.00 268.00 271.75 0.0M
2021-08-31 275.60 292.60 275.25 278.35 0.0M
2021-08-30 292.00 298.25 284.30 284.30 0.0M
2021-08-27 299.25 299.25 294.75 299.25 0.0M
2021-08-26 283.00 285.00 275.00 285.00 0.0M
2021-08-25 265.00 278.70 256.60 271.45 0.0M
2021-08-24 260.00 270.00 255.00 265.45 0.0M
2021-08-23 279.80 284.95 265.85 268.30 0.0M
2021-08-20 279.00 293.50 278.85 279.80 0.0M
2021-08-18 295.25 306.45 291.25 293.50 0.0M
2021-08-17 306.55 322.65 306.55 306.55 0.1M
2021-08-16 322.65 322.65 322.65 322.65 0.0M
2021-08-13 339.60 339.60 339.60 339.60 0.0M
2021-08-12 309.00 323.45 309.00 323.45 0.0M
2021-08-11 278.75 308.05 278.75 308.05 0.1M
2021-08-10 297.20 308.40 293.40 293.40 0.0M
2021-08-09 338.00 338.00 308.80 308.80 0.0M
2021-08-06 356.00 356.00 323.70 325.05 0.0M
2021-08-05 354.00 356.95 334.55 340.70 0.0M
2021-08-04 373.00 373.00 348.15 352.15 0.0M
2021-08-03 390.00 390.00 364.50 366.45 0.0M
2021-08-02 373.80 394.00 370.80 378.45 0.0M
2021-07-30 395.00 395.00 375.00 380.40 0.0M
2021-07-29 397.50 398.70 368.50 383.25 0.0M
2021-07-28 406.00 406.00 380.10 383.70 0.0M
2021-07-27 397.80 399.35 381.25 399.20 0.0M
2021-07-26 371.90 380.70 350.20 380.35 0.0M
2021-07-23 399.70 399.85 362.60 362.60 0.0M
2021-07-22 381.65 381.65 372.00 381.65 0.0M
2021-07-20 363.50 363.50 351.00 363.50 0.0M
2021-07-19 346.20 346.20 329.75 346.20 0.0M
2021-07-16 327.50 329.75 325.00 329.75 0.0M
2021-07-15 308.00 314.05 286.00 314.05 0.0M
2021-07-14 299.45 299.45 293.05 299.10 0.0M
2021-07-13 279.85 285.20 264.70 285.20 0.0M
2021-07-12 282.00 283.80 268.70 271.65 0.0M
2021-07-09 274.90 279.80 256.55 275.95 0.0M
2021-07-08 277.00 277.95 267.00 268.15 0.0M
2021-07-07 266.10 285.60 261.30 270.60 0.1M
2021-07-06 275.05 289.00 275.05 275.05 0.0M
2021-07-05 289.50 319.55 289.50 289.50 0.1M
2021-07-02 304.70 304.70 304.70 304.70 0.0M
2021-07-01 310.90 310.90 310.90 310.90 0.0M
2021-06-30 317.20 317.20 317.20 317.20 0.0M
2021-06-29 323.65 323.65 323.65 323.65 0.0M
2021-06-28 317.35 317.35 310.00 317.35 0.1M
2021-06-25 311.15 311.15 311.15 311.15 0.0M
2021-06-24 305.05 305.05 305.05 305.05 0.0M
2021-06-23 299.10 299.10 299.10 299.10 0.0M
2021-06-22 293.25 293.25 293.25 293.25 0.0M
2021-06-21 287.00 287.50 281.00 287.50 0.0M
2021-06-18 281.90 281.90 270.90 281.90 0.0M
2021-06-17 276.40 276.40 276.30 276.40 0.0M
2021-06-16 277.00 277.00 267.00 271.00 0.0M
2021-06-15 261.85 272.45 261.85 271.60 0.1M
2021-06-14 267.15 267.15 267.15 267.15 0.0M
2021-06-11 272.60 272.60 272.60 272.60 0.0M
2021-06-10 278.15 278.15 278.15 278.15 0.0M
2021-06-09 283.80 283.80 283.80 283.80 0.0M
2021-06-08 301.35 301.35 289.55 289.55 0.1M
2021-06-07 295.45 295.45 295.45 295.45 0.0M
2021-06-04 274.00 281.40 269.00 281.40 0.0M
2021-06-03 263.90 268.00 262.00 268.00 0.0M
2021-06-02 255.25 255.25 235.00 255.25 0.1M
2021-06-01 243.10 243.10 243.10 243.10 0.0M
2021-05-31 231.55 231.55 223.00 231.55 0.0M
2021-05-28 209.00 220.55 205.10 220.55 0.0M
2021-05-27 219.95 219.95 199.05 210.05 0.1M
2021-05-26 209.50 209.50 209.50 209.50 0.0M
2021-05-25 199.55 199.55 199.55 199.55 0.0M
2021-05-24 190.05 190.05 190.05 190.05 0.0M
2021-05-21 181.00 181.00 181.00 181.00 0.0M
2021-05-20 172.40 172.40 168.00 172.40 0.0M
2021-05-19 159.00 164.20 157.00 164.20 0.0M
2021-05-18 161.90 162.00 151.30 156.40 0.0M
2021-05-17 163.45 163.45 155.00 157.60 0.0M
2021-05-14 161.60 161.60 158.00 159.25 0.0M
2021-05-12 164.45 164.45 159.10 160.70 0.0M
2021-05-11 162.50 168.00 158.00 161.80 0.0M
2021-05-10 164.70 164.70 158.00 161.15 0.0M
2021-05-07 164.90 165.45 158.00 159.25 0.0M
2021-05-06 164.95 167.50 156.40 157.60 0.0M
2021-05-05 167.90 169.40 160.30 162.10 0.0M
2021-05-04 164.85 168.00 160.00 161.35 0.0M
2021-05-03 163.50 164.95 153.65 162.10 0.0M
2021-04-30 165.00 167.00 158.20 160.50 0.0M
2021-04-29 160.00 169.90 160.00 163.75 0.0M
2021-04-28 167.00 171.90 161.50 164.00 0.0M
2021-04-27 174.50 174.50 165.05 166.90 0.0M
2021-04-26 171.00 182.00 171.00 172.15 0.0M
2021-04-23 177.95 177.95 169.00 174.75 0.0M
2021-04-22 178.00 178.00 167.00 176.15 0.0M
2021-04-20 170.00 175.00 165.00 172.95 0.0M
2021-04-19 167.10 173.00 166.70 166.70 0.0M
2021-04-16 187.00 188.00 173.00 175.45 0.0M
2021-04-15 191.90 191.90 177.80 181.85 0.0M
2021-04-13 187.00 187.60 175.60 187.15 0.0M
2021-04-12 196.45 196.45 178.70 178.70 0.1M
2021-04-09 188.10 188.10 188.10 188.10 0.0M
2021-04-08 179.15 179.15 179.15 179.15 0.0M
2021-04-07 170.20 170.65 163.25 170.65 0.0M
2021-04-06 162.00 162.55 157.05 162.55 0.0M
2021-04-05 156.50 158.15 151.00 154.85 0.0M
2021-04-01 149.00 150.65 139.70 150.65 0.0M
2021-03-31 149.45 149.45 136.05 143.50 0.0M
2021-03-30 141.35 155.75 140.95 142.55 0.0M
2021-03-26 148.35 148.35 148.35 148.35 0.0M
2021-03-25 151.35 151.35 151.35 151.35 0.0M
2021-03-24 154.40 154.40 154.40 154.40 0.0M
2021-03-23 157.55 157.55 157.55 157.55 0.0M
2021-03-22 160.75 160.75 160.75 160.75 0.0M
2021-03-19 164.10 169.95 164.00 164.00 0.0M
2021-03-18 168.15 168.20 161.70 167.30 0.0M
2021-03-17 165.25 165.25 158.85 164.95 0.1M
2021-03-16 162.05 162.05 155.75 162.05 0.1M
2021-03-15 158.90 158.90 156.85 158.90 0.0M
2021-03-12 151.35 151.35 148.00 151.35 0.0M
2021-03-10 144.15 144.15 131.10 144.15 0.1M
2021-03-09 137.30 137.30 137.30 137.30 0.0M
2021-03-08 130.80 130.80 130.80 130.80 0.0M
2021-03-05 124.60 124.60 124.60 124.60 0.0M
2021-03-04 118.70 118.70 118.70 118.70 0.0M
2021-03-03 113.05 113.05 113.05 113.05 0.0M
2021-03-02 107.70 107.70 106.00 107.70 0.1M
2021-03-01 102.00 102.60 101.10 102.60 0.1M
2021-02-26 96.40 99.10 93.00 97.75 0.0M
2021-02-25 99.65 100.00 93.30 94.40 0.1M
2021-02-24 99.00 99.00 94.10 95.25 0.0M
2021-02-23 97.90 97.90 93.15 96.35 0.0M
2021-02-22 98.00 98.40 90.60 94.60 0.0M
2021-02-19 99.00 99.00 92.00 95.30 0.0M
2021-02-18 92.00 94.70 90.00 94.45 0.0M
2021-02-17 90.50 90.50 83.00 90.35 0.1M
2021-02-16 82.30 82.30 77.00 82.30 0.2M
2021-02-15 74.85 74.85 72.35 74.85 0.1M
2021-02-12 67.85 71.40 62.50 68.05 0.0M
2021-02-11 66.15 70.00 63.50 67.10 0.0M
2021-02-10 71.50 73.70 65.00 68.00 0.0M
2021-02-09 72.95 74.40 67.25 68.55 0.0M
2021-02-08 77.90 78.00 68.00 72.95 0.0M
2021-02-05 69.00 76.00 63.30 72.05 0.0M
2021-02-04 70.00 75.40 69.20 69.65 0.0M
2021-02-03 75.30 75.30 69.00 72.80 0.0M
2021-02-02 72.00 72.15 67.05 71.75 0.0M
2021-02-01 73.35 73.50 68.15 68.75 0.0M
2021-01-29 74.50 74.50 70.00 70.00 0.0M
2021-01-28 76.90 76.90 71.35 72.00 0.0M
2021-01-27 66.60 73.30 66.50 73.30 0.0M
2021-01-25 68.00 70.05 67.15 70.00 0.0M
2021-01-22 73.00 73.00 66.50 66.75 0.0M
2021-01-21 69.20 69.70 68.60 69.60 0.0M
2021-01-20 70.35 72.90 70.00 72.20 0.0M
2021-01-19 74.75 74.75 67.65 71.60 0.0M
2021-01-18 76.00 76.00 71.10 71.20 0.0M
2021-01-15 77.00 80.00 72.60 73.75 0.0M
2021-01-14 72.30 76.80 70.05 76.40 0.0M
2021-01-13 78.30 78.30 72.30 73.35 0.0M
2021-01-12 79.75 79.75 73.25 74.80 0.0M
2021-01-11 82.95 82.95 75.55 77.10 0.0M
2021-01-08 79.90 79.90 73.50 79.50 0.0M
2021-01-07 76.50 83.40 76.20 76.40 0.0M
2021-01-06 80.65 84.65 78.55 80.20 0.0M
2021-01-05 81.40 81.60 78.50 80.65 0.0M
2021-01-04 78.45 78.45 72.60 77.75 0.0M
2021-01-01 72.00 74.75 72.00 74.75 0.0M