Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 92.39
+2.54 (2.83%)
At close: Mar 4, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 92.00 | 94.00 | 82.70 | 92.39 | 92.39 | 2.83% | 41,254 |
| Mar 2, 2026 | 85.05 | 93.40 | 80.10 | 89.85 | 89.85 | 7.75% | 9,272 |
| Feb 27, 2026 | 89.94 | 89.94 | 81.00 | 83.39 | 83.39 | -6.90% | 12,347 |
| Feb 26, 2026 | 91.01 | 92.89 | 82.10 | 89.57 | 89.57 | -1.09% | 8,525 |
| Feb 25, 2026 | 93.03 | 93.03 | 89.80 | 90.56 | 90.56 | -2.66% | 1,885 |
| Feb 24, 2026 | 93.79 | 96.00 | 92.10 | 93.03 | 93.03 | -0.35% | 3,616 |
| Feb 23, 2026 | 93.86 | 94.00 | 92.51 | 93.36 | 93.36 | 1.46% | 276 |
| Feb 20, 2026 | 93.00 | 94.25 | 90.90 | 92.02 | 92.02 | -1.67% | 22,484 |
| Feb 19, 2026 | 94.00 | 94.70 | 92.05 | 93.58 | 93.58 | -0.45% | 27,850 |
| Feb 18, 2026 | 94.04 | 95.40 | 90.40 | 94.00 | 94.00 | 1.95% | 22,689 |
| Feb 17, 2026 | 95.00 | 96.65 | 90.40 | 92.20 | 92.20 | -1.72% | 6,739 |
| Feb 16, 2026 | 96.80 | 96.80 | 92.15 | 93.81 | 93.81 | -3.09% | 2,781 |
| Feb 13, 2026 | 96.80 | 98.00 | 94.98 | 96.80 | 96.80 | 2.03% | 2,640 |
| Feb 12, 2026 | 95.90 | 97.92 | 94.00 | 94.87 | 94.87 | -0.09% | 2,190 |
| Feb 11, 2026 | 97.43 | 97.43 | 94.10 | 94.96 | 94.96 | -2.46% | 4,895 |
| Feb 10, 2026 | 94.80 | 97.50 | 94.00 | 97.35 | 97.35 | 4.84% | 2,386 |
| Feb 9, 2026 | 97.00 | 97.00 | 92.00 | 92.86 | 92.86 | -1.80% | 1,574 |
| Feb 6, 2026 | 95.21 | 96.50 | 91.20 | 94.56 | 94.56 | -1.05% | 3,964 |
| Feb 5, 2026 | 98.00 | 98.44 | 94.32 | 95.56 | 95.56 | -0.52% | 15,747 |
| Feb 4, 2026 | 98.50 | 98.80 | 94.25 | 96.06 | 96.06 | 0.86% | 1,383 |
| Feb 3, 2026 | 100.00 | 104.45 | 92.61 | 95.24 | 95.24 | -3.60% | 8,935 |
| Feb 2, 2026 | 98.03 | 98.84 | 95.16 | 98.80 | 98.80 | 0.79% | 1,292 |
| Feb 1, 2026 | 98.00 | 99.05 | 96.11 | 98.03 | 98.03 | 1.38% | 3,783 |
| Jan 30, 2026 | 97.15 | 98.50 | 95.20 | 96.70 | 96.70 | -0.46% | 1,557 |
| Jan 29, 2026 | 99.55 | 99.55 | 96.10 | 97.15 | 97.15 | -2.41% | 4,096 |
| Jan 28, 2026 | 98.70 | 99.90 | 98.00 | 99.55 | 99.55 | 0.86% | 1,332 |
| Jan 27, 2026 | 102.40 | 102.40 | 95.75 | 98.70 | 98.70 | -2.47% | 4,784 |
| 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 |