Shalibhadra Finance Limited (BOM:511754)
India · Delayed Price · Currency is INR 77.69
-1.01 (-1.28%)
At close: Oct 1, 2026
Shalibhadra Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 80.00 | 80.00 | 76.10 | 77.69 | 77.69 | -1.28% | 1,136 |
| Sep 30, 2026 | 80.00 | 80.00 | 78.68 | 78.70 | 78.70 | -1.19% | 294 |
| Sep 29, 2026 | 78.60 | 79.80 | 76.90 | 79.65 | 79.65 | 3.55% | 2,676 |
| Sep 28, 2026 | 77.55 | 78.53 | 75.50 | 76.92 | 76.92 | -0.36% | 877 |
| Sep 25, 2026 | 78.24 | 79.20 | 77.00 | 77.20 | 77.20 | -1.66% | 5,823 |
| Sep 24, 2026 | 79.00 | 82.56 | 76.97 | 78.50 | 78.50 | 3.73% | 1,370 |
| Sep 23, 2026 | 77.36 | 78.85 | 74.81 | 75.68 | 75.68 | -0.88% | 4,217 |
| Sep 22, 2026 | 77.24 | 77.24 | 75.00 | 76.85 | 76.35 | 1.21% | 10,142 |
| Sep 21, 2026 | 79.80 | 79.80 | 75.00 | 75.93 | 75.44 | -0.77% | 3,259 |
| Sep 18, 2026 | 79.70 | 79.70 | 76.44 | 76.52 | 76.02 | -2.31% | 1,788 |
| Sep 17, 2026 | 79.90 | 80.83 | 78.05 | 78.33 | 77.82 | -0.85% | 1,247 |
| Sep 16, 2026 | 79.90 | 80.90 | 75.65 | 79.00 | 78.49 | 0.70% | 3,192 |
| Sep 15, 2026 | 82.00 | 82.16 | 77.10 | 78.45 | 77.94 | -4.33% | 2,627 |
| Sep 11, 2026 | 83.00 | 83.05 | 81.10 | 82.00 | 81.47 | -1.20% | 1,663 |
| Sep 10, 2026 | 80.15 | 84.90 | 78.55 | 83.00 | 82.46 | 0.12% | 4,228 |
| Sep 9, 2026 | 85.90 | 85.90 | 81.00 | 82.90 | 82.36 | -2.59% | 3,381 |
| Sep 8, 2026 | 86.54 | 88.44 | 84.05 | 85.10 | 84.55 | -0.95% | 309 |
| Sep 7, 2026 | 89.91 | 89.91 | 85.21 | 85.92 | 85.36 | -3.49% | 4,422 |
| Sep 4, 2026 | 89.59 | 90.90 | 88.36 | 89.03 | 88.45 | 0.19% | 7,653 |
| Sep 3, 2026 | 88.89 | 91.00 | 85.30 | 88.86 | 88.28 | 2.88% | 23,110 |
| Sep 2, 2026 | 82.40 | 89.30 | 80.00 | 86.37 | 85.81 | 9.47% | 78,533 |
| Sep 1, 2026 | 77.85 | 83.40 | 75.00 | 78.90 | 78.39 | 1.17% | 10,126 |
| Aug 31, 2026 | 77.15 | 79.75 | 77.00 | 77.99 | 77.48 | 1.26% | 3,140 |
| Aug 28, 2026 | 79.80 | 79.80 | 73.35 | 77.02 | 76.52 | 1.08% | 1,063 |
| Aug 27, 2026 | 74.50 | 76.20 | 74.00 | 76.20 | 75.70 | 3.41% | 761 |
| Aug 26, 2026 | 76.90 | 76.90 | 70.24 | 73.69 | 73.21 | -1.55% | 4,389 |
| Aug 25, 2026 | 73.71 | 74.85 | 71.05 | 74.85 | 74.36 | 2.04% | 2,336 |
| Aug 24, 2026 | 74.00 | 74.99 | 72.51 | 73.35 | 72.87 | -2.20% | 674 |
| Aug 21, 2026 | 75.00 | 75.00 | 72.05 | 75.00 | 74.51 | 1.63% | 71 |
| Aug 20, 2026 | 74.00 | 74.00 | 71.00 | 73.80 | 73.32 | 2.50% | 1,078 |
| Aug 19, 2026 | 68.96 | 72.00 | 66.00 | 72.00 | 71.53 | 2.86% | 876 |
| Aug 18, 2026 | 68.70 | 72.00 | 68.70 | 70.00 | 69.54 | -3.25% | 1,029 |
| Aug 17, 2026 | 73.66 | 75.35 | 68.55 | 72.35 | 71.88 | -1.30% | 533 |
| Aug 14, 2026 | 74.00 | 76.00 | 72.50 | 73.30 | 72.82 | -1.83% | 55 |
| Aug 13, 2026 | 75.11 | 77.24 | 72.50 | 74.67 | 74.18 | -5.37% | 481 |
| Aug 12, 2026 | 73.13 | 79.50 | 71.01 | 78.91 | 78.40 | 7.90% | 392 |
| Aug 11, 2026 | 75.00 | 75.00 | 73.13 | 73.13 | 72.65 | -2.51% | 615 |
| Aug 10, 2026 | 77.50 | 77.50 | 75.01 | 75.01 | 74.52 | -2.61% | 2,712 |
| Aug 7, 2026 | 80.34 | 80.34 | 77.00 | 77.02 | 76.52 | -1.26% | 118 |
| Aug 6, 2026 | 78.05 | 78.05 | 76.15 | 78.00 | 77.49 | 0.18% | 696 |
| Aug 5, 2026 | 80.95 | 81.00 | 77.00 | 77.86 | 77.35 | -1.18% | 1,348 |
| Aug 4, 2026 | 78.11 | 78.90 | 77.00 | 78.79 | 78.28 | 0.41% | 1,142 |
| Aug 3, 2026 | 78.51 | 80.90 | 78.10 | 78.47 | 77.96 | 0.73% | 1,207 |
| Jul 31, 2026 | 83.95 | 83.95 | 75.15 | 77.90 | 77.39 | -4.42% | 5,208 |
| Jul 30, 2026 | 80.15 | 82.90 | 80.15 | 81.50 | 80.97 | 2.52% | 1,824 |
| Jul 29, 2026 | 79.00 | 79.95 | 79.00 | 79.50 | 78.98 | 0.63% | 448 |
| Jul 28, 2026 | 77.55 | 79.00 | 76.05 | 79.00 | 78.49 | 1.75% | 306 |
| Jul 27, 2026 | 78.00 | 78.51 | 77.55 | 77.64 | 77.13 | -0.47% | 973 |
| Jul 24, 2026 | 78.55 | 79.00 | 77.72 | 78.01 | 77.50 | -3.00% | 695 |
| Jul 23, 2026 | 77.50 | 82.90 | 77.50 | 80.42 | 79.90 | 4.33% | 2,462 |