Shalibhadra Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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