Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 79.70
-2.24 (-2.73%)
At close: May 7, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 82.00 | 82.20 | 79.50 | 79.70 | 79.70 | -2.73% | 4,622 |
| May 6, 2026 | 80.10 | 82.10 | 79.20 | 81.94 | 81.94 | 0.52% | 1,023 |
| May 5, 2026 | 81.01 | 82.00 | 78.33 | 81.52 | 81.52 | -2.72% | 1,783 |
| May 4, 2026 | 82.48 | 83.80 | 80.20 | 83.80 | 83.80 | 1.60% | 162 |
| Apr 30, 2026 | 82.00 | 82.50 | 80.15 | 82.48 | 82.48 | 0.34% | 1,139 |
| Apr 29, 2026 | 82.00 | 82.98 | 81.10 | 82.20 | 82.20 | 2.72% | 114 |
| Apr 28, 2026 | 79.99 | 82.00 | 79.25 | 80.02 | 80.02 | -0.19% | 4,793 |
| Apr 27, 2026 | 83.15 | 83.15 | 79.50 | 80.17 | 80.17 | -1.73% | 11,742 |
| Apr 24, 2026 | 81.99 | 82.64 | 80.75 | 81.58 | 81.58 | 1.17% | 1,105 |
| Apr 23, 2026 | 80.13 | 82.99 | 80.13 | 80.64 | 80.64 | -1.85% | 750 |
| Apr 22, 2026 | 81.50 | 82.50 | 81.25 | 82.16 | 82.16 | 0.87% | 3,357 |
| Apr 21, 2026 | 83.79 | 84.49 | 81.20 | 81.45 | 81.45 | -2.15% | 5,363 |
| Apr 20, 2026 | 83.75 | 85.28 | 82.00 | 83.24 | 83.24 | 1.27% | 11,420 |
| Apr 17, 2026 | 82.00 | 83.80 | 81.60 | 82.20 | 82.20 | 0.49% | 3,979 |
| Apr 16, 2026 | 84.09 | 84.09 | 81.75 | 81.80 | 81.80 | -0.80% | 3,864 |
| Apr 15, 2026 | 83.55 | 84.25 | 82.20 | 82.46 | 82.46 | -0.59% | 10,340 |
| Apr 13, 2026 | 84.39 | 84.39 | 81.90 | 82.95 | 82.95 | -1.37% | 2,236 |
| Apr 10, 2026 | 85.00 | 86.99 | 83.50 | 84.10 | 84.10 | -0.59% | 7,616 |
| Apr 9, 2026 | 82.15 | 86.40 | 82.15 | 84.60 | 84.60 | 5.32% | 31,604 |
| Apr 8, 2026 | 81.89 | 83.10 | 80.05 | 80.33 | 80.33 | 2.24% | 9,359 |
| Apr 7, 2026 | 79.55 | 81.90 | 77.60 | 78.57 | 78.57 | 0.08% | 9,423 |
| Apr 6, 2026 | 77.70 | 79.55 | 76.71 | 78.51 | 78.51 | -0.70% | 11,900 |
| Apr 2, 2026 | 79.56 | 80.00 | 78.01 | 79.06 | 79.06 | -0.63% | 8,860 |
| Apr 1, 2026 | 81.01 | 81.01 | 78.21 | 79.56 | 79.56 | 2.21% | 11,072 |
| Mar 30, 2026 | 79.26 | 83.00 | 75.65 | 77.84 | 77.84 | -3.76% | 14,016 |
| Mar 27, 2026 | 80.55 | 83.00 | 75.41 | 80.88 | 80.88 | -2.24% | 122,974 |
| Mar 25, 2026 | 83.93 | 85.11 | 80.19 | 82.73 | 82.73 | -1.43% | 1,175,866 |
| Mar 24, 2026 | 84.00 | 85.00 | 80.15 | 83.93 | 83.93 | 1.72% | 222,457 |
| Mar 23, 2026 | 87.75 | 87.75 | 81.01 | 82.51 | 82.51 | -6.23% | 73,251 |
| Mar 20, 2026 | 89.69 | 91.68 | 85.10 | 87.99 | 87.99 | -1.90% | 23,506 |
| Mar 19, 2026 | 89.25 | 94.99 | 87.00 | 89.69 | 89.69 | 0.39% | 12,009 |
| Mar 18, 2026 | 91.80 | 91.98 | 86.60 | 89.34 | 89.34 | -0.49% | 34,785 |
| Mar 17, 2026 | 93.50 | 93.50 | 87.50 | 89.78 | 89.78 | -3.97% | 7,738 |
| Mar 16, 2026 | 88.90 | 95.00 | 84.95 | 93.49 | 93.49 | 7.15% | 14,620 |
| Mar 13, 2026 | 90.00 | 90.45 | 85.51 | 87.25 | 87.25 | -2.30% | 20,641 |
| Mar 12, 2026 | 95.00 | 95.00 | 86.60 | 89.30 | 89.30 | -4.18% | 10,257 |
| Mar 11, 2026 | 93.40 | 94.00 | 86.40 | 93.20 | 93.20 | -0.33% | 6,783 |
| Mar 10, 2026 | 94.89 | 94.89 | 90.08 | 93.51 | 93.51 | -0.52% | 5,357 |
| Mar 9, 2026 | 94.94 | 94.94 | 90.30 | 94.00 | 94.00 | -0.74% | 6,292 |
| Mar 6, 2026 | 96.38 | 96.38 | 92.55 | 94.70 | 94.70 | -1.74% | 6,263 |
| Mar 5, 2026 | 92.76 | 100.00 | 87.20 | 96.38 | 96.38 | 4.32% | 5,895 |
| 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 |