Baweja Studios Limited BAWEJA
NSE · India · Consumer Services
INR 83.75-2.35 (-2.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 26.50 | +3.31% | INR 28.00 | INR 28.20 | INR 26.50 | 24.80K |
| 2026-09-30 | INR 25.65 | -1.35% | INR 25.65 | INR 25.65 | INR 25.65 | 1.60K |
| 2026-09-29 | INR 26.00 | 0.00% | INR 26.00 | INR 26.00 | INR 26.00 | 0 |
| 2026-09-28 | INR 26.00 | -1.70% | INR 25.45 | INR 26.00 | INR 25.25 |
| 2.40K |
| 2026-09-25 | INR 26.45 | +2.32% | INR 25.85 | INR 26.45 | INR 25.85 | 2.40K |
| 2026-09-24 | INR 25.85 | -0.19% | INR 25.65 | INR 25.90 | INR 25.65 | 7.20K |
| 2026-09-23 | INR 25.90 | +6.58% | INR 24.90 | INR 26.25 | INR 24.00 | 28.00K |
| 2026-09-22 | INR 24.30 | +0.41% | INR 24.40 | INR 24.40 | INR 24.30 | 2.40K |
| 2026-09-21 | INR 24.20 | +9.50% | INR 23.20 | INR 24.20 | INR 23.05 | 9.60K |
| 2026-09-18 | INR 22.10 | -3.91% | INR 23.50 | INR 23.95 | INR 22.00 | 11.20K |
| 2026-09-17 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 23.00 | 0 |
| 2026-09-16 | INR 23.00 | 0.00% | INR 23.00 | INR 23.00 | INR 22.05 | 5.60K |
| 2026-09-15 | INR 23.00 | -4.76% | INR 23.05 | INR 23.10 | INR 23.00 | 7.20K |
| 2026-09-11 | INR 24.15 | +2.11% | INR 24.15 | INR 24.15 | INR 24.15 | 1.60K |
| 2026-09-10 | INR 23.65 | 0.00% | INR 23.90 | INR 24.05 | INR 23.00 | 8.80K |
| 2026-09-09 | INR 23.65 | -7.62% | INR 24.00 | INR 25.50 | INR 23.10 | 16.00K |
| 2026-09-08 | INR 25.60 | -1.92% | INR 25.60 | INR 25.60 | INR 25.60 | 800 |
| 2026-09-07 | INR 26.10 | 0.00% | INR 24.65 | INR 26.10 | INR 24.65 | 4.00K |
| 2026-09-04 | INR 26.10 | +0.58% | INR 26.00 | INR 26.25 | INR 26.00 | 7.20K |
| 2026-09-03 | INR 25.95 | +0.58% | INR 25.80 | INR 25.95 | INR 25.80 | 6.40K |
| 2026-09-02 | INR 25.80 | +3.20% | INR 25.80 | INR 25.80 | INR 25.80 | 800 |
| 2026-09-01 | INR 25.00 | +4.82% | INR 24.35 | INR 25.00 | INR 24.35 | 13.60K |
| 2026-08-31 | INR 23.85 | +4.84% | INR 23.50 | INR 23.85 | INR 23.40 | 12.80K |
| 2026-08-28 | INR 22.75 | -3.81% | INR 24.20 | INR 24.20 | INR 22.75 | 16.00K |
| 2026-08-27 | INR 23.65 | -1.46% | INR 24.25 | INR 24.25 | INR 23.10 | 1.60K |
| 2026-08-26 | INR 24.00 | +2.78% | INR 23.35 | INR 24.10 | INR 23.35 | 4.80K |
| 2026-08-25 | INR 23.35 | -0.85% | INR 22.65 | INR 23.35 | INR 22.65 | 2.40K |
| 2026-08-24 | INR 23.55 | +0.86% | INR 23.45 | INR 24.00 | INR 22.40 | 28.80K |
| 2026-08-21 | INR 23.35 | +0.65% | INR 22.80 | INR 23.35 | INR 22.30 | 24.00K |
| 2026-08-20 | INR 23.20 | +4.27% | INR 22.15 | INR 23.25 | INR 21.70 | 12.80K |
| 2026-08-19 | INR 22.25 | -4.51% | INR 22.55 | INR 23.00 | INR 22.15 | 35.20K |
| 2026-08-18 | INR 23.30 | -4.90% | INR 24.50 | INR 25.00 | INR 23.30 | 24.00K |
| 2026-08-17 | INR 24.50 | +4.26% | INR 23.50 | INR 24.50 | INR 23.50 | 4.00K |
| 2026-08-14 | INR 23.50 | -3.29% | INR 24.35 | INR 25.40 | INR 23.50 | 8.80K |
| 2026-08-13 | INR 24.30 | +0.21% | INR 24.30 | INR 24.30 | INR 24.30 | 1.60K |
| 2026-08-12 | INR 24.25 | -2.81% | INR 24.25 | INR 24.25 | INR 24.25 | 800 |
| 2026-08-11 | INR 24.95 | +0.40% | INR 24.65 | INR 25.10 | INR 24.65 | 4.80K |
| 2026-08-10 | INR 24.85 | -4.61% | INR 24.85 | INR 26.45 | INR 24.75 | 32.80K |
| 2026-08-07 | INR 26.05 | 0.00% | INR 26.05 | INR 26.05 | INR 26.05 | 0 |
| 2026-08-06 | INR 26.05 | -2.43% | INR 26.30 | INR 26.30 | INR 26.00 | 7.20K |
| 2026-08-05 | INR 26.70 | -2.55% | INR 26.35 | INR 27.00 | INR 26.35 | 4.00K |
| 2026-08-04 | INR 27.40 | -4.70% | INR 28.75 | INR 29.25 | INR 27.35 | 17.60K |
| 2026-08-03 | INR 28.75 | +3.42% | INR 28.00 | INR 28.75 | INR 26.45 | 50.40K |
| 2026-07-31 | INR 27.80 | +4.91% | INR 26.75 | INR 27.80 | INR 26.55 | 24.00K |
| 2026-07-30 | INR 26.50 | -0.56% | INR 27.05 | INR 27.05 | INR 26.25 | 8.80K |
| 2026-07-29 | INR 26.65 | -1.11% | INR 26.50 | INR 26.80 | INR 25.65 | 26.40K |
| 2026-07-28 | INR 26.95 | -0.74% | INR 27.25 | INR 28.50 | INR 26.95 | 46.40K |
| 2026-07-27 | INR 27.15 | -4.90% | INR 27.65 | INR 27.90 | INR 27.15 | 16.80K |
| 2026-07-24 | INR 28.55 | -2.23% | INR 28.00 | INR 28.65 | INR 27.75 | 14.40K |
| 2026-07-23 | INR 29.20 | -3.31% | INR 28.70 | INR 29.70 | INR 28.70 | 6.40K |
| 2026-07-22 | INR 30.20 | +4.50% | INR 27.65 | INR 30.20 | INR 27.50 | 25.60K |
| 2026-07-21 | INR 28.90 | -0.17% | INR 27.55 | INR 28.90 | INR 27.55 | 12.00K |
| 2026-07-20 | INR 28.95 | +0.87% | INR 27.65 | INR 28.95 | INR 27.60 | 11.20K |
| 2026-07-17 | INR 28.70 | 0.00% | INR 28.70 | INR 28.70 | INR 28.70 | 0 |
| 2026-07-16 | INR 28.70 | -0.17% | INR 27.65 | INR 29.20 | INR 27.35 | 9.60K |
| 2026-07-15 | INR 28.75 | +2.68% | INR 28.35 | INR 28.90 | INR 27.25 | 5.60K |
| 2026-07-14 | INR 28.00 | -0.71% | INR 28.00 | INR 29.00 | INR 26.80 | 21.60K |
| 2026-07-13 | INR 28.20 | -1.05% | INR 27.40 | INR 28.25 | INR 27.10 | 25.60K |
| 2026-07-10 | INR 28.50 | -1.55% | INR 28.90 | INR 30.05 | INR 28.50 | 12.00K |
| 2026-07-09 | INR 28.95 | +3.39% | INR 27.25 | INR 29.40 | INR 27.25 | 8.00K |
| 2026-07-08 | INR 28.00 | -2.10% | INR 28.60 | INR 28.60 | INR 28.00 | 1.60K |
| 2026-07-07 | INR 28.60 | +2.33% | INR 27.70 | INR 28.60 | INR 27.70 | 4.80K |
| 2026-07-06 | INR 27.95 | -2.78% | INR 29.85 | INR 29.85 | INR 27.95 | 3.20K |
| 2026-07-03 | INR 28.75 | +4.74% | INR 28.65 | INR 28.75 | INR 27.70 | 7.20K |
| 2026-07-02 | INR 27.45 | -3.85% | INR 28.60 | INR 28.60 | INR 27.45 | 2.40K |
| 2026-07-01 | INR 28.55 | -4.52% | INR 28.65 | INR 29.90 | INR 28.45 | 12.80K |
| 2026-06-30 | INR 29.90 | 0.00% | INR 28.70 | INR 29.90 | INR 28.65 | 5.60K |
| 2026-06-29 | INR 29.90 | 0.00% | INR 29.80 | INR 29.90 | INR 28.70 | 2.40K |
| 2026-06-26 | INR 29.90 | 0.00% | INR 29.90 | INR 29.90 | INR 29.90 | 0 |
| 2026-06-25 | INR 29.90 | +4.91% | INR 28.70 | INR 29.90 | INR 27.75 | 12.00K |
| 2026-06-24 | INR 28.50 | -2.56% | INR 29.25 | INR 29.25 | INR 28.00 | 14.40K |
| 2026-06-23 | INR 29.25 | +1.39% | INR 29.50 | INR 29.55 | INR 29.25 | 4.00K |
| 2026-06-22 | INR 28.85 | +1.23% | INR 28.90 | INR 28.95 | INR 28.80 | 4.80K |
| 2026-06-19 | INR 28.50 | -0.87% | INR 29.25 | INR 29.25 | INR 28.50 | 2.40K |
| 2026-06-18 | INR 28.75 | -3.85% | INR 29.05 | INR 29.05 | INR 28.60 | 7.20K |
| 2026-06-17 | INR 29.90 | 0.00% | INR 29.90 | INR 29.90 | INR 29.90 | 0 |
| 2026-06-16 | INR 29.90 | 0.00% | INR 29.90 | INR 29.90 | INR 29.90 | 1.60K |
| 2026-06-15 | INR 29.90 | +4.91% | INR 29.50 | INR 29.90 | INR 28.00 | 14.40K |
| 2026-06-12 | INR 28.50 | -4.04% | INR 28.65 | INR 28.65 | INR 28.50 | 1.60K |
| 2026-06-11 | INR 29.70 | +2.24% | INR 29.90 | INR 30.10 | INR 28.70 | 16.00K |
| 2026-06-10 | INR 29.05 | -3.33% | INR 29.10 | INR 29.10 | INR 29.05 | 3.20K |
| 2026-06-09 | INR 30.05 | 0.00% | INR 30.05 | INR 30.05 | INR 30.05 | 1.60K |
| 2026-06-08 | INR 30.05 | -3.84% | INR 31.25 | INR 31.25 | INR 30.05 | 2.40K |
| 2026-06-05 | INR 31.25 | +4.87% | INR 29.90 | INR 31.25 | INR 29.90 | 4.00K |
| 2026-06-04 | INR 29.80 | +0.34% | INR 29.80 | INR 29.80 | INR 29.70 | 3.20K |
| 2026-06-03 | INR 29.70 | -6.90% | INR 31.00 | INR 31.00 | INR 29.70 | 2.40K |
| 2026-06-02 | INR 31.90 | +2.90% | INR 31.90 | INR 31.90 | INR 31.85 | 4.00K |
| 2026-06-01 | INR 31.00 | +4.73% | INR 30.40 | INR 31.00 | INR 30.40 | 4.80K |
| 2026-05-29 | INR 29.60 | -1.50% | INR 29.50 | INR 29.60 | INR 29.25 | 3.20K |
| 2026-05-28 | INR 30.05 | 0.00% | INR 30.05 | INR 30.05 | INR 30.05 | 0 |