Shri Bajrang Alliance Ltd (SHBA)

SHBA
🏛️ Indien →
201.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 312.00 319.75 302.15 305.10 0.0M
2023-12-28 310.00 325.00 304.00 309.00 0.0M
2023-12-27 325.50 329.95 301.00 303.35 0.0M
2023-12-26 326.00 329.95 316.00 323.20 0.0M
2023-12-22 334.00 334.00 325.05 326.40 0.0M
2023-12-21 327.00 328.00 310.00 325.30 0.0M
2023-12-20 352.50 352.50 310.40 312.20 0.0M
2023-12-19 348.90 353.00 336.50 344.30 0.0M
2023-12-18 329.00 346.00 328.50 343.55 0.1M
2023-12-15 328.50 328.50 309.25 315.45 0.0M
2023-12-14 347.00 350.00 316.00 321.75 0.0M
2023-12-13 331.10 339.95 312.50 320.40 0.1M
2023-12-12 325.00 351.90 320.00 342.15 0.2M
2023-12-11 254.25 294.95 251.10 294.95 0.3M
2023-12-08 232.00 247.00 232.00 245.80 0.1M
2023-12-07 231.35 233.80 227.00 229.60 0.0M
2023-12-06 219.00 231.85 215.00 228.70 0.0M
2023-12-05 213.00 225.00 207.90 220.55 0.0M
2023-12-04 229.75 229.75 210.00 212.45 0.0M
2023-12-01 210.05 214.00 208.40 209.25 0.0M
2023-11-30 212.10 216.30 208.10 209.15 0.0M
2023-11-29 210.00 218.30 208.35 212.10 0.0M
2023-11-28 210.60 216.80 208.00 210.50 0.0M
2023-11-24 213.00 216.75 210.05 211.90 0.0M
2023-11-23 214.00 217.80 211.60 212.45 0.0M
2023-11-22 220.50 220.50 211.10 212.50 0.0M
2023-11-21 212.00 221.65 210.50 214.15 0.0M
2023-11-20 218.00 218.00 211.00 214.05 0.0M
2023-11-17 220.00 227.00 217.50 218.00 0.0M
2023-11-16 217.00 220.00 212.10 216.45 0.0M
2023-11-15 220.50 224.90 214.05 215.10 0.0M
2023-11-13 220.00 220.00 214.00 216.10 0.0M
2023-11-12 229.85 229.85 215.00 220.00 0.0M
2023-11-10 210.00 213.00 208.00 211.10 0.0M
2023-11-09 216.60 223.50 212.50 213.25 0.0M
2023-11-08 235.05 235.05 216.00 216.40 0.0M
2023-11-07 246.50 251.00 234.40 242.00 0.0M
2023-11-06 250.00 250.00 236.10 238.10 0.0M
2023-11-03 232.10 245.00 212.90 236.10 0.0M
2023-11-02 234.95 234.95 227.50 232.10 0.0M
2023-11-01 245.75 245.75 227.20 230.00 0.0M
2023-10-31 250.00 250.00 232.35 236.15 0.0M
2023-10-30 260.00 260.00 235.00 238.85 0.0M
2023-10-27 223.00 246.80 223.00 239.50 0.0M
2023-10-26 218.00 223.95 212.25 222.85 0.0M
2023-10-25 226.55 237.70 214.00 219.00 0.0M
2023-10-23 222.00 250.05 216.60 222.05 0.0M
2023-10-20 222.00 222.00 214.50 215.05 0.0M
2023-10-19 223.00 223.00 215.30 218.55 0.0M
2023-10-18 222.00 222.00 216.00 218.40 0.0M
2023-10-17 219.00 223.00 215.05 216.45 0.0M
2023-10-16 214.30 220.00 213.20 214.70 0.0M
2023-10-13 216.95 220.00 212.25 214.30 0.0M
2023-10-12 219.45 219.45 210.50 214.75 0.0M
2023-10-11 219.65 219.65 210.00 214.55 0.0M
2023-10-10 211.20 218.50 210.15 211.10 0.0M
2023-10-09 214.00 215.00 210.05 211.20 0.0M
2023-10-06 210.50 220.00 210.00 215.35 0.0M
2023-10-05 224.40 224.40 210.00 211.45 0.0M
2023-10-04 215.00 219.00 208.00 215.00 0.0M
2023-10-03 220.00 223.95 212.00 215.65 0.0M
2023-09-29 215.60 221.00 210.00 214.15 0.0M
2023-09-28 222.40 227.00 210.00 214.90 0.0M
2023-09-27 214.50 222.00 214.00 216.25 0.0M
2023-09-26 221.95 223.95 212.00 214.15 0.0M
2023-09-25 218.10 228.00 215.00 215.65 0.0M
2023-09-22 228.00 228.00 215.00 225.35 0.0M
2023-09-21 217.00 220.30 210.00 220.30 0.0M
2023-09-20 212.00 222.95 209.85 209.85 0.0M
2023-09-18 221.05 225.45 215.00 220.85 0.0M
2023-09-15 228.50 228.50 224.80 225.15 0.0M
2023-09-14 227.45 227.45 220.00 224.00 0.0M
2023-09-13 227.20 227.20 217.00 224.75 0.0M
2023-09-12 232.50 241.45 226.00 227.55 0.0M
2023-09-11 235.00 244.00 232.00 233.10 0.0M
2023-09-08 240.00 242.00 236.00 238.50 0.0M
2023-09-07 242.00 242.00 234.00 237.05 0.0M
2023-09-06 242.50 242.50 234.00 235.50 0.0M
2023-09-05 231.80 243.95 231.80 242.50 0.0M
2023-09-04 235.90 240.00 229.40 234.95 0.0M
2023-09-01 232.15 240.00 232.15 235.90 0.0M
2023-08-31 248.50 248.50 232.60 236.70 0.0M
2023-08-30 235.00 242.00 233.50 238.30 0.0M
2023-08-29 241.00 241.00 232.00 233.25 0.0M
2023-08-28 249.00 249.00 232.00 238.75 0.0M
2023-08-25 245.50 245.50 228.05 242.75 0.0M
2023-08-24 242.50 242.50 233.35 240.05 0.0M
2023-08-23 235.50 239.90 233.00 233.95 0.0M
2023-08-22 244.90 246.00 237.00 242.05 0.0M
2023-08-21 244.00 249.50 233.10 240.15 0.0M
2023-08-18 249.00 249.00 228.25 244.00 0.0M
2023-08-17 249.00 249.00 238.00 240.00 0.0M
2023-08-16 235.00 249.30 235.00 243.00 0.0M
2023-08-14 227.50 248.00 225.65 246.75 0.0M
2023-08-11 242.50 243.00 231.00 237.50 0.0M
2023-08-10 240.00 247.00 240.00 242.50 0.0M
2023-08-09 241.55 245.00 234.00 241.85 0.0M
2023-08-08 248.80 248.80 232.00 236.80 0.0M
2023-08-07 248.00 248.00 235.00 239.00 0.0M
2023-08-04 246.60 249.00 231.20 244.00 0.0M
2023-08-03 238.80 248.50 238.80 241.75 0.0M
2023-08-02 250.55 252.00 238.05 241.85 0.0M
2023-08-01 253.00 260.10 247.90 250.55 0.0M
2023-07-31 259.00 265.00 257.00 257.75 0.0M
2023-07-28 260.00 268.80 256.00 259.75 0.0M
2023-07-27 267.20 269.80 258.10 264.25 0.0M
2023-07-26 257.00 265.00 255.25 261.95 0.0M
2023-07-25 260.10 269.80 257.00 260.45 0.0M
2023-07-24 259.60 274.90 257.70 262.00 0.0M
2023-07-21 254.00 265.90 250.00 264.30 0.0M
2023-07-20 260.00 260.00 247.00 253.25 0.0M
2023-07-19 270.00 270.00 258.00 259.55 0.0M
2023-07-18 265.00 265.00 255.00 262.10 0.0M
2023-07-17 270.05 277.00 250.60 257.15 0.0M
2023-07-14 259.95 273.95 257.20 268.45 0.1M
2023-07-13 220.00 269.00 220.00 251.15 0.1M
2023-07-12 234.10 236.00 221.90 224.70 0.0M
2023-07-11 227.00 233.00 220.20 229.50 0.0M
2023-07-10 203.45 220.00 198.50 216.60 0.0M
2023-07-07 206.00 207.95 197.50 199.30 0.0M
2023-07-06 188.10 207.00 184.65 203.10 0.1M
2023-07-05 184.00 190.00 178.50 182.80 0.0M
2023-07-04 172.00 189.90 167.30 178.00 0.0M
2023-07-03 170.00 170.00 160.00 165.50 0.0M
2023-06-30 168.00 172.75 167.00 168.00 0.0M
2023-06-28 172.05 172.05 166.05 167.30 0.0M
2023-06-27 160.75 169.50 160.75 166.45 0.0M
2023-06-26 165.80 167.70 162.10 162.70 0.0M
2023-06-23 167.40 167.40 162.00 165.80 0.0M
2023-06-22 170.75 170.75 163.00 166.60 0.0M
2023-06-21 184.00 184.00 165.30 168.65 0.0M
2023-06-20 180.00 180.00 174.00 177.75 0.0M
2023-06-19 172.50 184.50 169.00 178.45 0.0M
2023-06-16 158.00 179.60 158.00 167.40 0.0M
2023-06-15 158.05 163.00 158.00 158.35 0.0M
2023-06-14 167.80 167.80 157.80 159.45 0.0M
2023-06-13 170.00 170.00 159.90 161.90 0.0M
2023-06-12 156.10 167.90 156.10 163.45 0.0M
2023-06-09 161.00 164.35 156.00 162.35 0.0M
2023-06-08 165.05 167.00 155.40 158.15 0.0M
2023-06-07 174.85 174.85 164.00 165.15 0.0M
2023-06-06 171.00 173.45 166.55 170.50 0.0M
2023-06-05 172.40 174.95 165.60 166.90 0.0M
2023-06-02 189.55 189.55 170.00 172.40 0.0M
2023-06-01 176.20 183.80 174.95 176.20 0.0M
2023-05-31 145.00 171.35 145.00 170.95 0.1M
2023-05-30 137.00 143.70 137.00 142.80 0.0M
2023-05-29 139.00 139.50 135.15 136.15 0.0M
2023-05-26 138.00 138.00 133.50 134.80 0.0M
2023-05-25 142.00 142.00 136.00 137.95 0.0M
2023-05-24 145.00 145.75 140.00 140.25 0.0M
2023-05-23 143.70 146.00 142.00 145.00 0.0M
2023-05-22 141.30 147.95 141.20 143.70 0.0M
2023-05-19 147.65 147.65 141.20 142.60 0.0M
2023-05-18 150.95 150.95 143.00 144.05 0.0M
2023-05-17 150.00 151.00 141.10 142.90 0.0M
2023-05-16 141.00 151.75 140.00 149.95 0.0M
2023-05-15 147.45 147.45 140.45 140.90 0.0M
2023-05-12 149.80 149.80 143.00 144.80 0.0M
2023-05-11 147.60 149.60 141.50 145.70 0.0M
2023-05-10 150.10 151.95 145.15 147.60 0.0M
2023-05-09 154.10 154.95 146.60 149.60 0.0M
2023-05-08 154.85 154.90 146.05 153.00 0.0M
2023-05-05 152.25 154.00 151.70 152.75 0.0M
2023-05-04 152.75 154.90 152.00 153.45 0.0M
2023-05-03 156.75 156.75 152.55 152.75 0.0M
2023-05-02 152.35 157.00 152.35 153.70 0.0M
2023-04-28 157.85 161.30 141.95 155.45 0.0M
2023-04-27 155.50 162.95 155.00 156.30 0.0M
2023-04-26 162.95 162.95 154.00 157.90 0.0M
2023-04-25 157.05 159.95 155.10 158.85 0.0M
2023-04-24 160.30 160.30 157.20 159.55 0.0M
2023-04-21 158.80 159.00 157.10 157.55 0.0M
2023-04-20 158.00 160.50 156.60 157.00 0.0M
2023-04-19 157.10 160.55 157.00 157.05 0.0M
2023-04-18 158.30 162.80 158.00 158.15 0.0M
2023-04-17 164.75 164.75 156.55 159.90 0.0M
2023-04-13 161.90 164.20 161.00 161.20 0.0M
2023-04-12 167.40 167.40 161.00 161.90 0.0M
2023-04-11 164.70 165.00 160.00 162.95 0.0M
2023-04-10 164.90 164.95 160.00 160.15 0.0M
2023-04-06 160.20 163.50 157.30 160.95 0.0M
2023-04-05 163.50 163.50 157.80 158.95 0.0M
2023-04-03 161.00 165.00 158.00 159.05 0.0M
2023-03-31 160.00 165.00 153.00 157.10 0.0M
2023-03-29 161.75 161.75 152.00 157.20 0.0M
2023-03-28 157.90 164.80 152.05 156.05 0.0M
2023-03-27 174.20 174.20 151.40 157.95 0.0M
2023-03-24 157.15 184.00 151.05 170.75 0.0M
2023-03-23 160.00 162.35 155.00 157.15 0.0M
2023-03-22 156.30 159.40 155.00 156.55 0.0M
2023-03-21 150.90 160.00 150.90 156.30 0.0M
2023-03-20 189.85 189.85 142.00 150.90 0.2M
2023-03-17 188.75 188.75 177.00 177.05 0.0M
2023-03-16 182.70 184.00 176.10 181.90 0.0M
2023-03-15 194.95 199.00 175.00 179.10 0.0M
2023-03-14 175.00 207.00 168.00 186.15 0.0M
2023-03-13 191.20 209.95 162.55 172.55 0.0M
2023-03-10 202.85 205.00 192.30 201.40 0.0M
2023-03-09 217.35 217.75 186.05 199.75 0.0M
2023-03-08 206.00 212.00 200.05 210.10 0.0M
2023-03-06 187.50 215.70 180.15 205.20 0.0M
2023-03-03 211.75 225.00 175.05 185.05 0.0M
2023-03-02 214.90 225.00 201.15 211.75 0.0M
2023-03-01 182.50 213.95 179.95 207.30 0.0M
2023-02-28 182.00 187.00 172.50 179.95 0.0M
2023-02-27 177.00 191.00 172.00 179.75 0.0M
2023-02-24 183.75 184.80 166.00 171.75 0.0M
2023-02-23 162.75 189.80 153.50 173.40 0.0M
2023-02-22 141.20 166.05 138.05 159.55 0.1M
2023-02-21 147.90 148.00 134.20 138.40 0.0M
2023-02-20 140.40 159.95 140.40 147.95 0.0M
2023-02-17 150.00 151.00 141.00 146.95 0.0M
2023-02-16 144.90 153.95 144.45 147.05 0.0M
2023-02-15 153.55 153.55 131.20 142.45 0.0M
2023-02-14 166.60 172.00 145.20 158.90 0.0M
2023-02-13 170.00 172.95 166.50 170.10 0.0M
2023-02-10 174.20 174.20 168.25 170.10 0.0M
2023-02-09 177.90 177.90 168.50 172.25 0.0M
2023-02-08 178.00 179.80 170.00 170.60 0.0M
2023-02-07 175.05 175.05 166.35 171.55 0.0M
2023-02-06 165.50 177.20 165.50 170.00 0.0M
2023-02-03 169.05 172.75 169.00 169.10 0.0M
2023-02-02 177.30 178.45 169.00 170.30 0.0M
2023-02-01 177.75 177.75 170.00 171.95 0.0M
2023-01-31 172.00 182.75 170.00 170.45 0.0M
2023-01-30 182.75 182.75 170.25 172.00 0.0M
2023-01-27 186.00 186.00 171.55 174.70 0.0M
2023-01-25 182.25 186.40 174.95 175.85 0.0M
2023-01-24 180.70 185.45 179.00 180.00 0.0M
2023-01-23 192.80 192.80 178.80 180.00 0.0M
2023-01-20 184.95 186.95 179.50 179.50 0.0M
2023-01-19 182.70 186.00 177.05 179.45 0.0M
2023-01-18 181.00 187.95 180.00 180.55 0.0M
2023-01-17 189.95 189.95 178.15 181.35 0.0M
2023-01-16 189.00 189.00 180.60 182.80 0.0M
2023-01-13 191.95 191.95 180.00 184.30 0.0M
2023-01-12 197.75 197.75 182.25 189.25 0.0M
2023-01-11 194.30 194.30 186.55 187.05 0.0M
2023-01-10 194.50 194.50 187.25 190.55 0.0M
2023-01-09 195.95 203.80 185.30 187.30 0.0M
2023-01-06 203.00 203.00 191.30 193.65 0.0M
2023-01-05 207.00 207.00 196.00 197.95 0.0M
2023-01-04 194.00 210.00 194.00 204.10 0.0M
2023-01-03 174.00 200.00 170.15 194.70 0.0M
2023-01-02 175.55 179.90 166.10 177.55 0.0M