Shalibhadra Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	72.67	72.67	71.60	71.64	71.64	-1.42%	885
May 18, 2026	77.40	77.40	72.50	72.67	72.67	-1.72%	3,736
May 15, 2026	73.00	75.00	70.00	73.94	73.94	1.27%	2,107
May 14, 2026	72.50	73.03	72.50	73.01	73.01	-0.19%	145
May 13, 2026	75.00	75.00	73.10	73.15	73.15	-1.20%	1,560
May 12, 2026	75.80	75.81	73.14	74.04	74.04	-1.57%	2,204
May 11, 2026	78.36	78.36	74.62	75.22	75.22	0.31%	5,660
May 8, 2026	79.70	79.70	74.11	74.99	74.99	-5.91%	220,456
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