Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 77.90
-3.60 (-4.42%)
At close: Jul 31, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 83.95 | 83.95 | 75.15 | 77.90 | 77.90 | -4.42% | 5,208 |
| Jul 30, 2026 | 80.15 | 82.90 | 80.15 | 81.50 | 81.50 | 2.52% | 1,824 |
| Jul 29, 2026 | 79.00 | 79.95 | 79.00 | 79.50 | 79.50 | 0.63% | 448 |
| Jul 28, 2026 | 77.55 | 79.00 | 76.05 | 79.00 | 79.00 | 1.75% | 306 |
| Jul 27, 2026 | 78.00 | 78.51 | 77.55 | 77.64 | 77.64 | -0.47% | 973 |
| Jul 24, 2026 | 78.55 | 79.00 | 77.72 | 78.01 | 78.01 | -3.00% | 695 |
| Jul 23, 2026 | 77.50 | 82.90 | 77.50 | 80.42 | 80.42 | 4.33% | 2,462 |
| Jul 22, 2026 | 77.01 | 77.08 | 77.00 | 77.08 | 77.08 | 0.10% | 92 |
| Jul 21, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -0.25% | 5 |
| Jul 17, 2026 | 76.50 | 77.21 | 76.50 | 77.19 | 77.19 | -0.41% | 159 |
| Jul 16, 2026 | 77.52 | 77.52 | 77.51 | 77.51 | 77.51 | - | 151 |
| Jul 15, 2026 | 77.11 | 79.31 | 76.65 | 77.51 | 77.51 | -0.37% | 4,126 |
| Jul 14, 2026 | 80.95 | 81.00 | 77.18 | 77.80 | 77.80 | 1.33% | 25,185 |
| Jul 13, 2026 | 78.01 | 79.10 | 76.40 | 76.78 | 76.78 | -3.42% | 1,030 |
| Jul 10, 2026 | 80.10 | 80.99 | 77.20 | 79.50 | 79.50 | 0.11% | 17,465 |
| Jul 9, 2026 | 77.00 | 79.66 | 77.00 | 79.41 | 79.41 | 1.52% | 1,469 |
| Jul 8, 2026 | 77.00 | 78.22 | 76.76 | 78.22 | 78.22 | -2.15% | 104 |
| Jul 7, 2026 | 81.91 | 81.91 | 76.50 | 79.94 | 79.94 | 0.08% | 377 |
| Jul 6, 2026 | 76.55 | 81.90 | 76.55 | 79.88 | 79.88 | 4.42% | 495 |
| Jul 3, 2026 | 78.28 | 81.00 | 76.01 | 76.50 | 76.50 | 0.66% | 335 |
| Jul 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.43% | 2 |
| Jul 1, 2026 | 79.78 | 81.75 | 77.46 | 77.89 | 77.89 | -2.37% | 1,379 |
| Jun 30, 2026 | 81.65 | 81.65 | 78.00 | 79.78 | 79.78 | -0.29% | 1,264 |
| Jun 29, 2026 | 79.49 | 83.00 | 79.49 | 80.01 | 80.01 | -0.35% | 7,205 |
| Jun 25, 2026 | 76.13 | 81.00 | 75.00 | 80.29 | 80.29 | 3.49% | 355,924 |
| Jun 24, 2026 | 75.02 | 77.58 | 75.02 | 77.58 | 77.58 | 1.81% | 518 |
| Jun 23, 2026 | 77.90 | 77.90 | 76.10 | 76.20 | 76.20 | 1.46% | 39 |
| Jun 22, 2026 | 75.60 | 76.98 | 73.50 | 75.10 | 75.10 | -0.41% | 4,111 |
| Jun 19, 2026 | 76.00 | 77.40 | 75.20 | 75.41 | 75.41 | -2.19% | 4,732 |
| Jun 18, 2026 | 77.29 | 78.41 | 75.79 | 77.10 | 77.10 | 1.86% | 2,282 |
| Jun 17, 2026 | 74.00 | 76.68 | 74.00 | 75.69 | 75.69 | 0.25% | 1,747 |
| Jun 16, 2026 | 74.62 | 76.10 | 74.62 | 75.50 | 75.50 | 1.00% | 1,318 |
| Jun 15, 2026 | 77.96 | 78.50 | 74.00 | 74.75 | 74.75 | -1.97% | 6,438 |
| Jun 12, 2026 | 75.31 | 78.80 | 74.04 | 76.25 | 76.25 | 2.69% | 4,189 |
| Jun 11, 2026 | 75.00 | 78.00 | 74.25 | 74.25 | 74.25 | -2.30% | 311 |
| Jun 10, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -2.07% | 2 |
| Jun 9, 2026 | 74.90 | 78.45 | 74.90 | 77.61 | 77.61 | 4.82% | 849 |
| Jun 8, 2026 | 74.17 | 76.44 | 73.26 | 74.04 | 74.04 | -0.43% | 2,216 |
| Jun 5, 2026 | 77.95 | 82.95 | 73.60 | 74.36 | 74.36 | -3.79% | 117,241 |
| Jun 4, 2026 | 80.50 | 80.50 | 75.68 | 77.29 | 77.29 | -1.25% | 3,764 |
| Jun 3, 2026 | 80.21 | 82.00 | 75.60 | 78.27 | 78.27 | -4.92% | 3,367 |
| Jun 2, 2026 | 82.10 | 82.74 | 81.10 | 82.32 | 82.32 | 0.24% | 4,595 |
| Jun 1, 2026 | 79.99 | 84.64 | 77.00 | 82.12 | 82.12 | -0.23% | 15,330 |
| May 29, 2026 | 73.99 | 83.50 | 73.05 | 82.31 | 82.31 | 13.11% | 55,508 |
| May 27, 2026 | 72.90 | 72.90 | 71.00 | 72.77 | 72.77 | 1.88% | 2,439 |
| May 26, 2026 | 70.75 | 74.00 | 70.15 | 71.43 | 71.43 | -0.65% | 26,637 |
| May 25, 2026 | 74.25 | 74.25 | 68.40 | 71.90 | 71.90 | -1.15% | 5,922 |
| May 22, 2026 | 72.00 | 73.09 | 71.55 | 72.74 | 72.74 | 0.96% | 1,152 |
| May 21, 2026 | 71.50 | 73.88 | 71.50 | 72.05 | 72.05 | 0.74% | 293 |
| May 20, 2026 | 72.00 | 73.00 | 71.50 | 71.52 | 71.52 | -0.17% | 186 |