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
2022-12-30 172.00 172.00 165.00 170.95 0.0M
2022-12-29 170.00 171.00 165.15 168.25 0.0M
2022-12-28 176.95 176.95 164.10 171.50 0.0M
2022-12-27 165.00 169.45 163.05 165.45 0.0M
2022-12-26 174.00 174.80 160.00 162.80 0.0M
2022-12-23 169.60 169.60 150.00 154.40 0.0M
2022-12-22 174.00 176.50 163.35 166.25 0.0M
2022-12-21 172.00 179.65 167.00 169.35 0.0M
2022-12-20 178.95 178.95 174.00 176.30 0.0M
2022-12-19 181.95 181.95 173.65 174.80 0.0M
2022-12-16 187.70 187.70 173.00 174.00 0.0M
2022-12-15 185.40 187.30 182.00 184.90 0.0M
2022-12-14 189.80 189.80 183.00 185.40 0.0M
2022-12-13 194.95 194.95 186.05 186.05 0.0M
2022-12-12 186.00 191.00 185.05 187.70 0.0M
2022-12-09 196.95 196.95 187.00 190.05 0.0M
2022-12-08 197.60 197.60 185.25 193.05 0.0M
2022-12-07 194.00 199.00 189.95 193.75 0.0M
2022-12-06 188.90 189.90 180.55 186.95 0.0M
2022-12-05 182.90 190.00 177.20 185.05 0.0M
2022-12-02 183.90 184.00 180.00 180.55 0.0M
2022-12-01 184.90 184.90 177.70 182.90 0.0M
2022-11-30 181.00 184.75 176.25 180.10 0.0M
2022-11-29 177.20 181.95 175.70 180.30 0.0M
2022-11-28 179.05 187.00 173.65 179.25 0.0M
2022-11-25 182.95 182.95 175.00 179.05 0.0M
2022-11-24 183.45 183.55 171.50 174.00 0.0M
2022-11-23 185.50 185.50 176.10 178.75 0.0M
2022-11-22 182.00 184.95 176.00 176.70 0.0M
2022-11-21 180.00 184.75 177.00 180.60 0.0M
2022-11-18 189.85 189.85 178.10 179.00 0.0M
2022-11-17 193.50 193.50 183.00 183.95 0.0M
2022-11-16 190.50 190.50 184.30 186.70 0.0M
2022-11-15 190.00 192.90 182.00 184.65 0.0M
2022-11-14 209.20 209.20 196.50 198.15 0.0M
2022-11-11 204.95 205.00 199.85 200.15 0.0M
2022-11-10 201.50 202.00 196.15 200.15 0.0M
2022-11-09 204.00 204.00 200.60 201.70 0.0M
2022-11-07 219.00 219.00 182.55 196.70 0.0M
2022-11-04 217.95 217.95 200.60 208.95 0.0M
2022-11-03 214.95 215.20 207.70 212.00 0.0M
2022-11-02 212.10 214.00 206.05 209.85 0.0M
2022-11-01 210.05 219.25 205.25 210.40 0.0M
2022-10-31 224.00 224.00 211.15 214.35 0.0M
2022-10-28 205.10 215.90 204.00 213.85 0.0M
2022-10-27 205.00 207.10 197.50 200.65 0.0M
2022-10-25 205.55 205.90 202.50 205.00 0.0M
2022-10-24 208.00 210.00 192.50 200.45 0.0M
2022-10-21 204.65 204.65 196.00 200.85 0.0M
2022-10-20 202.50 206.50 173.65 200.55 0.0M
2022-10-19 206.00 206.45 200.50 202.00 0.0M
2022-10-18 198.05 208.00 198.05 201.35 0.0M
2022-10-17 209.95 209.95 203.00 204.00 0.0M
2022-10-14 208.00 211.90 202.15 205.40 0.0M
2022-10-13 202.10 209.50 199.00 200.20 0.0M
2022-10-12 215.90 216.50 201.00 201.60 0.0M
2022-10-11 219.85 219.85 210.00 210.60 0.0M
2022-10-10 211.20 223.00 210.40 212.40 0.0M
2022-10-07 225.00 225.00 216.45 216.65 0.0M
2022-10-06 216.00 224.75 215.30 220.00 0.0M
2022-10-04 219.95 220.75 215.30 216.40 0.0M
2022-10-03 228.55 228.55 213.00 213.95 0.0M
2022-09-30 233.00 233.00 216.05 224.65 0.0M
2022-09-29 218.20 221.80 218.00 220.90 0.0M
2022-09-28 220.00 220.00 211.05 216.30 0.0M
2022-09-27 212.95 221.90 208.00 213.25 0.0M
2022-09-26 236.45 236.45 201.00 212.95 0.0M
2022-09-23 230.00 242.20 220.50 230.05 0.0M
2022-09-22 224.00 228.00 216.00 222.90 0.0M
2022-09-21 222.50 229.50 217.10 222.60 0.0M
2022-09-20 235.90 237.75 225.50 227.00 0.0M
2022-09-19 218.00 235.50 215.05 228.45 0.0M
2022-09-16 237.90 237.90 215.00 222.25 0.0M
2022-09-15 225.35 239.50 215.00 228.50 0.0M
2022-09-14 218.00 247.65 218.00 230.80 0.0M
2022-09-13 231.00 234.50 218.15 221.15 0.0M
2022-09-12 243.10 249.90 224.00 227.20 0.0M
2022-09-09 259.60 265.00 222.20 237.90 0.0M
2022-09-08 248.00 280.00 241.55 252.45 0.1M
2022-09-07 203.95 238.90 200.05 238.90 0.1M
2022-09-06 210.00 210.00 197.10 199.10 0.0M
2022-09-05 185.00 209.10 177.25 205.00 0.1M
2022-09-02 187.95 187.95 180.00 182.35 0.0M
2022-09-01 188.50 188.50 181.05 185.80 0.0M
2022-08-30 181.00 190.00 180.05 184.05 0.0M
2022-08-29 175.00 190.00 175.00 179.90 0.0M
2022-08-26 192.95 192.95 181.25 183.20 0.0M
2022-08-25 189.35 189.35 185.50 188.30 0.0M
2022-08-24 189.95 194.00 180.50 183.80 0.0M
2022-08-23 176.00 190.05 176.00 186.75 0.0M
2022-08-22 190.00 191.00 153.20 182.90 0.0M
2022-08-19 195.10 201.90 185.00 188.35 0.0M
2022-08-18 188.55 195.50 188.20 192.05 0.0M
2022-08-17 193.05 198.00 185.00 192.40 0.0M
2022-08-16 190.05 202.75 190.05 194.20 0.0M
2022-08-12 207.00 207.00 190.30 192.90 0.0M
2022-08-11 183.25 210.00 183.25 204.95 0.0M
2022-08-10 201.05 209.50 181.15 187.85 0.0M
2022-08-08 190.00 207.00 190.00 200.00 0.0M
2022-08-05 184.50 195.05 180.00 189.00 0.0M
2022-08-04 174.00 180.85 171.15 179.45 0.0M
2022-08-03 186.00 186.00 175.00 176.75 0.0M
2022-08-02 185.05 185.05 175.00 178.75 0.0M
2022-08-01 167.55 179.70 167.55 176.50 0.0M
2022-07-29 177.95 177.95 166.15 171.65 0.0M
2022-07-28 177.00 183.45 171.20 172.50 0.0M
2022-07-27 178.00 179.95 166.65 173.15 0.0M
2022-07-26 187.00 187.00 173.25 176.10 0.0M
2022-07-25 169.90 182.80 169.90 181.65 0.0M
2022-07-22 175.00 179.95 166.60 173.35 0.0M
2022-07-21 173.00 181.90 170.00 172.10 0.0M
2022-07-20 176.80 183.70 170.00 172.40 0.0M
2022-07-19 192.25 195.00 171.10 172.05 0.0M
2022-07-18 187.75 194.00 186.30 190.10 0.0M
2022-07-15 191.10 193.85 183.20 184.05 0.0M
2022-07-14 183.20 197.50 180.20 185.55 0.0M
2022-07-13 174.90 191.25 168.00 182.45 0.0M
2022-07-12 167.00 179.50 161.35 173.90 0.0M
2022-07-11 177.50 177.50 161.00 163.20 0.0M
2022-07-08 168.00 168.00 158.50 163.95 0.0M
2022-07-07 173.00 173.00 162.10 162.90 0.0M
2022-07-06 177.75 177.75 158.20 161.75 0.0M
2022-07-05 169.00 170.80 163.20 166.45 0.0M
2022-07-04 172.00 177.85 158.10 166.75 0.0M
2022-07-01 185.50 185.50 162.65 168.20 0.0M
2022-06-30 193.00 193.00 172.10 177.20 0.0M
2022-06-29 170.00 182.00 170.00 177.65 0.0M
2022-06-28 169.90 169.90 164.00 165.75 0.0M
2022-06-27 170.00 170.00 164.00 165.60 0.0M
2022-06-24 161.00 163.75 158.50 160.75 0.0M
2022-06-23 158.00 164.80 156.30 159.95 0.0M
2022-06-22 167.95 167.95 154.00 157.65 0.0M
2022-06-21 158.60 165.00 152.30 159.95 0.0M
2022-06-20 164.90 164.90 157.00 158.60 0.0M
2022-06-17 161.60 165.00 158.10 161.65 0.0M
2022-06-16 187.10 187.10 161.40 167.70 0.0M
2022-06-15 175.20 186.75 174.00 176.00 0.0M
2022-06-14 186.75 186.75 173.60 178.45 0.0M
2022-06-13 199.95 199.95 177.05 183.90 0.0M
2022-06-10 188.00 188.00 172.05 184.20 0.0M
2022-06-09 201.00 201.00 182.10 182.80 0.0M
2022-06-08 204.00 204.00 187.50 192.70 0.0M
2022-06-07 206.00 206.80 191.15 193.65 0.0M
2022-06-06 205.55 205.55 189.30 201.15 0.0M
2022-06-03 195.80 195.80 195.80 195.80 0.0M
2022-06-02 186.50 186.50 186.50 186.50 0.0M
2022-06-01 177.65 177.65 177.65 177.65 0.0M
2022-05-31 165.20 169.20 155.30 169.20 0.0M
2022-05-30 160.00 168.00 158.20 161.15 0.0M
2022-05-27 164.95 164.95 156.00 161.85 0.0M
2022-05-26 166.70 166.70 154.85 159.55 0.0M
2022-05-25 168.00 174.95 162.95 162.95 0.0M
2022-05-24 174.05 175.75 170.75 171.50 0.0M
2022-05-23 185.00 197.00 179.70 179.70 0.0M
2022-05-20 188.40 190.90 185.00 189.15 0.0M
2022-05-19 194.00 194.00 179.30 181.85 0.0M
2022-05-18 193.45 193.45 181.00 188.70 0.0M
2022-05-17 183.95 184.30 180.00 184.25 0.0M
2022-05-16 176.90 177.40 171.20 175.55 0.0M
2022-05-13 162.25 173.80 162.25 169.00 0.0M
2022-05-12 170.00 176.00 163.75 165.55 0.0M
2022-05-11 187.90 187.90 171.55 172.35 0.0M
2022-05-10 192.25 192.25 179.05 180.55 0.0M
2022-05-09 197.00 197.00 185.15 188.45 0.0M
2022-05-06 193.30 201.80 188.70 190.80 0.0M
2022-05-05 205.00 205.00 195.00 196.05 0.0M
2022-05-04 204.00 204.00 191.20 197.00 0.0M
2022-05-02 207.00 207.00 192.00 197.15 0.0M
2022-04-29 203.00 206.00 198.00 198.50 0.0M
2022-04-28 200.00 206.50 198.00 199.05 0.0M
2022-04-27 208.00 208.00 199.00 200.40 0.0M
2022-04-26 208.00 208.00 201.20 205.35 0.0M
2022-04-25 209.45 209.55 203.05 203.75 0.0M
2022-04-22 210.00 211.65 203.10 204.05 0.0M
2022-04-21 222.35 222.35 207.20 207.60 0.0M
2022-04-20 217.30 227.00 209.10 218.10 0.0M
2022-04-19 217.30 224.95 216.30 220.05 0.0M
2022-04-18 242.85 242.85 224.70 224.70 0.0M
2022-04-13 244.85 244.85 232.00 236.50 0.0M
2022-04-12 235.25 244.90 235.25 236.50 0.0M
2022-04-11 256.90 256.90 239.30 240.05 0.0M
2022-04-08 242.60 252.00 242.60 248.55 0.0M
2022-04-07 253.90 258.95 244.50 245.95 0.0M
2022-04-06 242.95 248.15 235.80 247.00 0.0M
2022-04-05 237.50 239.90 234.30 236.35 0.0M
2022-04-04 241.70 246.00 236.00 238.30 0.0M
2022-04-01 245.10 249.00 240.20 242.45 0.0M
2022-03-31 255.60 257.80 252.80 252.80 0.0M
2022-03-30 271.70 275.95 266.10 266.10 0.0M
2022-03-29 274.00 285.00 264.20 280.10 0.1M
2022-03-28 268.00 274.50 253.20 272.80 0.0M
2022-03-25 264.50 266.35 250.25 265.40 0.0M
2022-03-24 249.50 253.70 237.25 253.70 0.0M
2022-03-23 237.00 242.00 228.10 241.65 0.0M
2022-03-22 219.00 233.90 213.20 230.50 0.0M
2022-03-21 212.75 223.35 208.60 223.35 0.0M
2022-03-17 214.00 216.15 202.15 212.75 0.0M
2022-03-16 191.60 206.20 191.60 205.90 0.0M
2022-03-15 199.70 199.70 190.00 196.40 0.0M
2022-03-14 193.00 201.00 185.50 194.05 0.0M
2022-03-11 192.00 194.90 188.20 192.45 0.0M
2022-03-10 192.90 192.90 181.20 189.15 0.0M
2022-03-09 181.00 186.30 176.70 184.45 0.0M
2022-03-08 180.00 180.00 168.30 177.65 0.0M
2022-03-07 183.95 184.00 173.95 175.10 0.0M
2022-03-04 184.90 184.90 176.50 179.10 0.0M
2022-03-03 193.00 194.30 180.00 183.05 0.0M
2022-03-02 173.05 187.00 173.05 185.05 0.0M
2022-02-28 174.50 185.00 174.50 178.90 0.0M
2022-02-25 172.00 181.65 172.00 180.95 0.0M
2022-02-24 178.45 184.85 172.95 173.00 0.0M
2022-02-23 191.00 191.00 180.00 182.05 0.0M
2022-02-22 180.00 184.95 180.00 182.65 0.0M
2022-02-21 190.20 199.70 181.50 186.35 0.0M
2022-02-18 183.35 199.50 183.35 190.20 0.0M
2022-02-17 185.00 191.30 185.00 190.00 0.0M
2022-02-16 175.80 190.00 175.80 182.20 0.1M
2022-02-15 195.30 195.30 195.30 195.30 0.0M
2022-02-14 216.00 228.95 202.05 216.95 0.0M
2022-02-11 225.00 233.00 219.10 224.30 0.0M
2022-02-10 234.00 234.00 221.15 228.50 0.0M
2022-02-09 233.90 236.40 229.00 233.55 0.0M
2022-02-08 245.00 247.00 220.20 229.85 0.0M
2022-02-07 250.00 253.95 238.40 245.00 0.0M
2022-02-04 249.00 257.00 246.00 248.85 0.0M
2022-02-03 259.00 260.00 251.50 252.65 0.0M
2022-02-02 239.40 259.90 239.40 255.15 0.0M
2022-02-01 245.00 256.75 240.00 248.50 0.0M
2022-01-31 264.00 264.00 245.00 247.70 0.0M
2022-01-28 259.50 259.50 247.05 252.05 0.0M
2022-01-27 267.50 267.50 245.05 247.70 0.0M
2022-01-25 260.00 264.00 243.10 257.45 0.0M
2022-01-24 275.85 275.85 250.35 254.05 0.0M
2022-01-21 283.00 283.00 261.50 263.50 0.0M
2022-01-20 295.90 295.90 270.70 271.10 0.0M
2022-01-19 294.30 303.00 283.10 284.90 0.0M
2022-01-18 280.90 294.60 280.00 290.15 0.0M
2022-01-17 269.60 285.00 266.00 280.60 0.0M
2022-01-14 282.65 282.65 271.00 273.10 0.0M
2022-01-13 278.00 282.00 270.10 280.75 0.0M
2022-01-12 280.40 290.00 278.10 278.95 0.0M
2022-01-11 308.10 308.10 292.70 292.70 0.0M
2022-01-10 318.95 318.95 295.30 308.10 0.1M
2022-01-07 303.80 303.80 303.80 303.80 0.0M
2022-01-06 289.35 289.35 270.55 289.35 0.0M
2022-01-05 275.60 275.60 275.60 275.60 0.0M
2022-01-04 262.50 262.50 262.50 262.50 0.0M
2022-01-03 238.00 250.00 233.10 250.00 0.0M