Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 101.55
+4.75 (4.91%)
At close: Jan 22, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 101.55 | 105.00 | 101.00 | 101.20 | 101.20 | -0.34% | 2,477 |
| Jan 22, 2026 | 99.50 | 103.20 | 99.50 | 101.55 | 101.55 | 4.91% | 4,824 |
| Jan 21, 2026 | 99.95 | 99.95 | 91.00 | 96.80 | 96.80 | -3.01% | 20,282 |
| Jan 20, 2026 | 102.00 | 102.00 | 99.00 | 99.80 | 99.80 | -1.58% | 5,508 |
| Jan 19, 2026 | 102.30 | 104.45 | 101.05 | 101.40 | 101.40 | -1.74% | 1,549 |
| Jan 16, 2026 | 104.50 | 104.75 | 102.30 | 103.20 | 103.20 | -1.24% | 4,219 |
| Jan 14, 2026 | 103.65 | 105.95 | 102.90 | 104.50 | 104.50 | 1.55% | 2,494 |
| Jan 13, 2026 | 104.00 | 104.00 | 102.15 | 102.90 | 102.90 | -1.67% | 1,011 |
| Jan 12, 2026 | 105.15 | 105.15 | 103.50 | 104.65 | 104.65 | 1.55% | 9,649 |
| Jan 9, 2026 | 104.25 | 104.25 | 103.00 | 103.05 | 103.05 | -0.53% | 9,456 |
| Jan 8, 2026 | 103.50 | 106.80 | 102.00 | 103.60 | 103.60 | 1.12% | 26,085 |
| Jan 7, 2026 | 103.05 | 103.50 | 100.45 | 102.45 | 102.45 | -0.58% | 7,609 |
| Jan 6, 2026 | 103.65 | 104.00 | 102.00 | 103.05 | 103.05 | 0.78% | 3,046 |
| Jan 5, 2026 | 103.95 | 103.95 | 101.40 | 102.25 | 102.25 | -1.16% | 5,407 |
| Jan 2, 2026 | 104.90 | 104.90 | 102.30 | 103.45 | 103.45 | 0.53% | 10,673 |
| Jan 1, 2026 | 105.80 | 105.80 | 102.30 | 102.90 | 102.90 | -0.77% | 10,235 |
| Dec 31, 2025 | 109.15 | 109.15 | 102.00 | 103.70 | 103.70 | -4.99% | 27,796 |
| Dec 30, 2025 | 104.00 | 110.00 | 103.00 | 109.15 | 109.15 | 3.95% | 165,919 |
| Dec 29, 2025 | 105.90 | 105.90 | 103.05 | 105.00 | 105.00 | 1.16% | 3,102 |
| Dec 26, 2025 | 104.00 | 105.00 | 102.10 | 103.80 | 103.80 | -3.31% | 16,747 |
| Dec 24, 2025 | 102.10 | 110.00 | 102.10 | 107.35 | 107.35 | 4.94% | 7,783 |
| Dec 23, 2025 | 103.95 | 104.50 | 101.30 | 102.30 | 102.30 | -1.40% | 11,134 |
| Dec 22, 2025 | 106.00 | 110.30 | 102.00 | 103.75 | 103.75 | -8.95% | 63,334 |
| Dec 19, 2025 | 103.95 | 118.00 | 100.00 | 113.95 | 113.95 | 8.63% | 47,457 |
| Dec 18, 2025 | 101.90 | 106.00 | 99.15 | 104.90 | 104.90 | 2.94% | 70,001 |
| Dec 17, 2025 | 105.20 | 105.20 | 98.50 | 101.90 | 101.90 | -0.49% | 19,199 |
| Dec 16, 2025 | 102.00 | 106.50 | 98.00 | 102.40 | 102.40 | 2.45% | 32,929 |
| Dec 15, 2025 | 102.35 | 102.35 | 98.95 | 99.95 | 99.95 | -1.72% | 2,337 |
| Dec 12, 2025 | 106.00 | 106.00 | 100.00 | 101.70 | 101.70 | -2.82% | 5,658 |
| Dec 11, 2025 | 103.00 | 106.00 | 100.00 | 104.65 | 104.65 | 1.60% | 28,925 |
| Dec 10, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.72% | 675 |
| Dec 9, 2025 | 103.90 | 104.95 | 102.00 | 103.75 | 103.75 | -0.53% | 2,061 |
| Dec 8, 2025 | 104.30 | 105.80 | 104.30 | 104.30 | 104.30 | - | 3,858 |
| Dec 5, 2025 | 107.70 | 107.90 | 102.05 | 104.30 | 104.30 | -3.20% | 18,007 |
| Dec 4, 2025 | 101.65 | 111.10 | 100.50 | 107.75 | 107.75 | 6.47% | 30,522 |
| Dec 3, 2025 | 102.75 | 102.75 | 100.35 | 101.20 | 101.20 | 0.25% | 586 |
| Dec 2, 2025 | 102.50 | 102.75 | 98.00 | 100.95 | 100.95 | -1.51% | 22,154 |
| Dec 1, 2025 | 105.55 | 105.65 | 101.30 | 102.50 | 102.50 | -2.43% | 19,591 |
| Nov 28, 2025 | 105.55 | 105.95 | 103.55 | 105.05 | 105.05 | -1.78% | 2,391 |
| Nov 27, 2025 | 108.85 | 111.55 | 103.30 | 106.95 | 106.95 | -1.75% | 11,327 |
| Nov 26, 2025 | 105.35 | 112.00 | 102.00 | 108.85 | 108.85 | 3.32% | 19,519 |
| Nov 25, 2025 | 105.45 | 105.45 | 102.40 | 105.35 | 105.35 | 0.33% | 709 |
| Nov 24, 2025 | 107.10 | 107.10 | 104.15 | 105.00 | 105.00 | -2.05% | 4,947 |
| Nov 21, 2025 | 108.00 | 108.50 | 107.10 | 107.20 | 107.20 | -0.51% | 411 |
| Nov 20, 2025 | 109.50 | 109.50 | 107.10 | 107.75 | 107.75 | 0.14% | 937 |
| Nov 19, 2025 | 109.25 | 109.25 | 107.10 | 107.60 | 107.60 | -1.51% | 772 |
| Nov 18, 2025 | 105.25 | 110.00 | 105.25 | 109.25 | 109.25 | 1.35% | 16,438 |
| Nov 17, 2025 | 112.00 | 113.95 | 107.00 | 107.80 | 107.80 | -2.53% | 5,858 |
| Nov 14, 2025 | 110.75 | 113.00 | 106.00 | 110.60 | 110.60 | 2.79% | 5,558 |
| Nov 13, 2025 | 109.85 | 109.85 | 107.00 | 107.60 | 107.60 | 0.09% | 2,358 |