SBFC Finance Limited (SBFC.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:49PM IST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 85.95 | 86.50 | 83.05 | 84.99 | 84.99 | 149,052 |
| 07 June 2024 | 84.45 | 84.75 | 82.96 | 84.53 | 84.53 | 126,424 |
| 06 June 2024 | 81.60 | 84.77 | 81.60 | 83.31 | 83.31 | 72,240 |
| 05 June 2024 | 81.55 | 82.45 | 79.15 | 81.98 | 81.98 | 60,899 |
| 04 June 2024 | 82.85 | 82.85 | 77.00 | 80.02 | 80.02 | 468,348 |
| 03 June 2024 | 84.13 | 85.50 | 81.90 | 82.85 | 82.85 | 177,526 |
| 31 May 2024 | 82.50 | 82.50 | 80.59 | 81.23 | 81.23 | 78,045 |
| 30 May 2024 | 82.00 | 82.47 | 81.05 | 81.50 | 81.50 | 95,568 |
| 29 May 2024 | 81.90 | 82.44 | 81.50 | 82.20 | 82.20 | 23,268 |
| 28 May 2024 | 83.99 | 83.99 | 81.69 | 81.90 | 81.90 | 93,067 |
| 27 May 2024 | 84.27 | 84.27 | 82.52 | 82.75 | 82.75 | 57,814 |
| 24 May 2024 | 82.11 | 84.20 | 82.11 | 83.38 | 83.38 | 280,709 |
| 23 May 2024 | 83.00 | 83.27 | 82.00 | 82.32 | 82.32 | 35,661 |
| 22 May 2024 | 81.61 | 83.57 | 81.61 | 82.77 | 82.77 | 77,339 |
| 21 May 2024 | 82.71 | 83.05 | 81.40 | 81.69 | 81.69 | 133,670 |
| 17 May 2024 | 83.14 | 83.14 | 81.72 | 81.89 | 81.89 | 111,191 |
| 16 May 2024 | 82.94 | 83.57 | 81.20 | 81.61 | 81.61 | 50,579 |
| 15 May 2024 | 82.00 | 83.00 | 81.72 | 82.34 | 82.34 | 83,504 |
| 14 May 2024 | 81.89 | 82.10 | 80.75 | 81.53 | 81.53 | 101,358 |
| 13 May 2024 | 83.07 | 83.75 | 80.73 | 81.29 | 81.29 | 200,075 |
| 10 May 2024 | 82.99 | 83.14 | 80.56 | 82.78 | 82.78 | 138,942 |
| 09 May 2024 | 84.34 | 84.34 | 81.10 | 81.71 | 81.71 | 143,247 |
| 08 May 2024 | 81.50 | 84.78 | 80.45 | 84.29 | 84.29 | 230,026 |
| 07 May 2024 | 84.11 | 84.29 | 80.10 | 81.16 | 81.16 | 681,319 |
| 06 May 2024 | 87.39 | 87.39 | 83.18 | 83.66 | 83.66 | 340,651 |
| 03 May 2024 | 88.54 | 88.54 | 85.26 | 85.97 | 85.97 | 428,656 |
| 02 May 2024 | 88.00 | 90.13 | 87.55 | 88.24 | 88.24 | 841,380 |
| 30 Apr 2024 | 88.97 | 89.75 | 86.73 | 87.47 | 87.47 | 1,896,954 |
| 29 Apr 2024 | 92.53 | 95.45 | 91.05 | 91.54 | 91.54 | 620,667 |
| 26 Apr 2024 | 91.34 | 91.50 | 89.99 | 90.45 | 90.45 | 81,156 |
| 25 Apr 2024 | 89.26 | 91.80 | 89.10 | 90.88 | 90.88 | 113,444 |
| 24 Apr 2024 | 88.99 | 90.90 | 88.29 | 89.36 | 89.36 | 294,451 |
| 23 Apr 2024 | 88.16 | 89.20 | 88.00 | 88.25 | 88.25 | 40,889 |
| 22 Apr 2024 | 88.01 | 89.55 | 87.31 | 87.85 | 87.85 | 138,677 |
| 19 Apr 2024 | 87.95 | 89.45 | 86.10 | 87.84 | 87.84 | 83,266 |
| 18 Apr 2024 | 85.71 | 90.25 | 85.71 | 88.21 | 88.21 | 127,557 |
| 16 Apr 2024 | 85.01 | 88.60 | 85.01 | 87.40 | 87.40 | 71,284 |
| 15 Apr 2024 | 85.74 | 87.80 | 85.22 | 86.60 | 86.60 | 98,038 |
| 12 Apr 2024 | 86.99 | 88.75 | 85.05 | 87.53 | 87.53 | 147,110 |
| 10 Apr 2024 | 82.61 | 86.70 | 81.03 | 86.50 | 86.50 | 299,260 |
| 09 Apr 2024 | 83.10 | 83.40 | 82.41 | 82.98 | 82.98 | 90,533 |
| 08 Apr 2024 | 83.51 | 83.89 | 82.45 | 82.93 | 82.93 | 126,491 |
| 05 Apr 2024 | 83.51 | 84.69 | 82.50 | 83.50 | 83.50 | 117,273 |
| 04 Apr 2024 | 85.49 | 85.58 | 82.81 | 83.56 | 83.56 | 99,752 |
| 03 Apr 2024 | 83.94 | 84.85 | 83.62 | 84.44 | 84.44 | 51,899 |
| 02 Apr 2024 | 83.50 | 84.60 | 83.01 | 83.94 | 83.94 | 101,360 |
| 01 Apr 2024 | 82.40 | 83.55 | 81.96 | 83.31 | 83.31 | 31,641 |
| 28 Mar 2024 | 81.47 | 83.00 | 80.58 | 81.83 | 81.83 | 229,165 |
| 27 Mar 2024 | 82.32 | 82.32 | 79.00 | 80.85 | 80.85 | 272,072 |
| 26 Mar 2024 | 83.83 | 83.83 | 80.25 | 80.94 | 80.94 | 72,524 |
| 22 Mar 2024 | 81.00 | 83.50 | 80.51 | 83.22 | 83.22 | 59,674 |
| 21 Mar 2024 | 78.21 | 81.25 | 78.21 | 81.00 | 81.00 | 93,269 |
| 20 Mar 2024 | 80.78 | 80.78 | 75.92 | 77.34 | 77.34 | 196,326 |
| 19 Mar 2024 | 80.07 | 80.90 | 78.05 | 78.77 | 78.77 | 98,672 |
| 18 Mar 2024 | 78.89 | 80.15 | 76.91 | 79.77 | 79.77 | 206,623 |
| 15 Mar 2024 | 78.23 | 78.25 | 75.87 | 77.44 | 77.44 | 217,417 |
| 14 Mar 2024 | 72.23 | 78.31 | 72.23 | 77.77 | 77.77 | 323,855 |
| 13 Mar 2024 | 79.52 | 80.40 | 72.40 | 73.10 | 73.10 | 293,619 |
| 12 Mar 2024 | 82.98 | 82.98 | 77.00 | 79.68 | 79.68 | 505,607 |
| 11 Mar 2024 | 83.15 | 83.78 | 82.05 | 82.55 | 82.55 | 457,998 |
| 07 Mar 2024 | 92.69 | 92.69 | 80.94 | 82.22 | 82.22 | 8,645,282 |
| 06 Mar 2024 | 91.85 | 95.66 | 89.54 | 91.66 | 91.66 | 576,912 |
| 05 Mar 2024 | 92.84 | 97.99 | 91.45 | 91.67 | 91.67 | 1,076,569 |
| 04 Mar 2024 | 85.77 | 90.99 | 85.35 | 89.72 | 89.72 | 367,820 |
| 01 Mar 2024 | 84.81 | 85.19 | 83.20 | 83.90 | 83.90 | 178,340 |
| 29 Feb 2024 | 86.36 | 88.09 | 83.20 | 84.81 | 84.81 | 150,343 |
| 28 Feb 2024 | 88.00 | 88.35 | 85.55 | 86.36 | 86.36 | 135,144 |
| 27 Feb 2024 | 87.64 | 89.25 | 87.30 | 87.95 | 87.95 | 69,425 |
| 26 Feb 2024 | 92.99 | 92.99 | 87.48 | 88.03 | 88.03 | 190,215 |
| 23 Feb 2024 | 89.01 | 90.14 | 88.25 | 89.01 | 89.01 | 48,418 |
| 22 Feb 2024 | 88.83 | 90.86 | 88.35 | 88.93 | 88.93 | 148,969 |
| 21 Feb 2024 | 91.54 | 91.54 | 88.65 | 89.31 | 89.31 | 92,504 |
| 20 Feb 2024 | 90.15 | 91.40 | 88.70 | 90.90 | 90.90 | 293,427 |
| 19 Feb 2024 | 88.43 | 90.90 | 88.39 | 89.86 | 89.86 | 295,784 |
| 16 Feb 2024 | 86.48 | 90.61 | 86.31 | 88.91 | 88.91 | 441,602 |
| 15 Feb 2024 | 87.00 | 87.00 | 85.41 | 86.27 | 86.27 | 98,469 |
| 14 Feb 2024 | 85.26 | 86.79 | 84.83 | 86.31 | 86.31 | 92,576 |
| 13 Feb 2024 | 86.37 | 86.75 | 85.00 | 85.62 | 85.62 | 112,583 |
| 12 Feb 2024 | 88.20 | 88.55 | 85.65 | 86.23 | 86.23 | 98,102 |
| 09 Feb 2024 | 86.55 | 88.59 | 86.26 | 87.76 | 87.76 | 160,179 |
| 08 Feb 2024 | 86.51 | 89.00 | 86.51 | 87.95 | 87.95 | 278,907 |
| 07 Feb 2024 | 87.10 | 87.39 | 86.29 | 86.69 | 86.69 | 105,634 |
| 06 Feb 2024 | 86.03 | 87.04 | 85.91 | 86.77 | 86.77 | 75,244 |
| 05 Feb 2024 | 86.13 | 88.00 | 85.80 | 86.29 | 86.29 | 181,881 |
| 02 Feb 2024 | 90.34 | 90.34 | 87.20 | 87.43 | 87.43 | 78,543 |
| 01 Feb 2024 | 90.05 | 90.28 | 88.02 | 88.59 | 88.59 | 53,633 |
| 31 Jan 2024 | 88.50 | 90.00 | 87.75 | 89.83 | 89.83 | 77,017 |
| 30 Jan 2024 | 89.65 | 91.00 | 87.45 | 87.91 | 87.91 | 128,179 |
| 29 Jan 2024 | 89.36 | 90.00 | 87.25 | 89.62 | 89.62 | 415,237 |
| 25 Jan 2024 | 86.99 | 89.98 | 85.90 | 89.37 | 89.37 | 452,772 |
| 24 Jan 2024 | 85.99 | 86.25 | 84.35 | 85.94 | 85.94 | 147,775 |
| 23 Jan 2024 | 86.85 | 87.66 | 84.56 | 85.13 | 85.13 | 268,275 |
| 19 Jan 2024 | 86.95 | 87.29 | 85.39 | 85.83 | 85.83 | 138,662 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 86.02 | 87.00 | 85.35 | 85.83 | 85.83 | 200,406 |
| 16 Jan 2024 | 88.37 | 88.37 | 86.36 | 87.00 | 87.00 | 219,291 |
| 15 Jan 2024 | 88.47 | 88.48 | 86.40 | 87.72 | 87.72 | 65,193 |
| 12 Jan 2024 | 87.49 | 88.18 | 86.80 | 87.67 | 87.67 | 192,926 |
| 11 Jan 2024 | 88.31 | 89.31 | 87.00 | 87.12 | 87.12 | 218,491 |
| 10 Jan 2024 | 88.55 | 89.24 | 87.56 | 88.08 | 88.08 | 172,593 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.