Shree Bhavya Fabrics Limited (BOM:521131)
India · Delayed Price · Currency is INR 24.11
-0.72 (-2.90%)
At close: Mar 2, 2026
Shree Bhavya Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 27.00 | 27.00 | 23.50 | 24.11 | 24.11 | -2.90% | 2,476 |
| Feb 27, 2026 | 28.80 | 28.80 | 24.00 | 24.83 | 24.83 | -0.40% | 5,830 |
| Feb 26, 2026 | 25.42 | 25.99 | 23.69 | 24.93 | 24.93 | -0.20% | 11,998 |
| Feb 25, 2026 | 24.50 | 25.49 | 24.01 | 24.98 | 24.98 | -2.04% | 1,519 |
| Feb 24, 2026 | 25.00 | 25.97 | 24.50 | 25.50 | 25.50 | 0.31% | 656 |
| Feb 23, 2026 | 26.35 | 26.35 | 24.50 | 25.42 | 25.42 | -3.05% | 835 |
| Feb 20, 2026 | 27.82 | 27.82 | 25.00 | 26.22 | 26.22 | 2.42% | 612 |
| Feb 19, 2026 | 29.68 | 29.68 | 24.50 | 25.60 | 25.60 | 1.95% | 795 |
| Feb 18, 2026 | 27.40 | 27.40 | 24.50 | 25.11 | 25.11 | -1.91% | 2,075 |
| Feb 17, 2026 | 24.75 | 26.00 | 24.65 | 25.60 | 25.60 | -0.54% | 668 |
| Feb 16, 2026 | 25.25 | 26.50 | 24.50 | 25.74 | 25.74 | 3.12% | 2,062 |
| Feb 13, 2026 | 25.74 | 25.74 | 24.30 | 24.96 | 24.96 | -0.99% | 381 |
| Feb 12, 2026 | 25.00 | 25.90 | 24.25 | 25.21 | 25.21 | -1.18% | 1,271 |
| Feb 11, 2026 | 24.99 | 26.00 | 24.50 | 25.51 | 25.51 | 3.11% | 1,787 |
| Feb 10, 2026 | 27.45 | 27.45 | 24.10 | 24.74 | 24.74 | -3.74% | 10,982 |
| Feb 9, 2026 | 27.50 | 27.50 | 25.70 | 25.70 | 25.70 | -6.82% | 1,936 |
| Feb 6, 2026 | 26.53 | 27.93 | 26.53 | 27.58 | 27.58 | 4.63% | 221 |
| Feb 5, 2026 | 26.99 | 28.40 | 25.16 | 26.36 | 26.36 | 1.19% | 2,334 |
| Feb 4, 2026 | 24.81 | 26.57 | 24.81 | 26.05 | 26.05 | -1.66% | 1,835 |
| Feb 3, 2026 | 24.76 | 26.75 | 24.75 | 26.49 | 26.49 | -0.79% | 91 |
| Feb 2, 2026 | 26.25 | 26.70 | 24.75 | 26.70 | 26.70 | -0.19% | 254 |
| Feb 1, 2026 | 26.79 | 26.79 | 24.00 | 26.75 | 26.75 | 0.64% | 792 |
| Jan 30, 2026 | 26.87 | 26.87 | 25.20 | 26.58 | 26.58 | 5.77% | 350 |
| Jan 29, 2026 | 25.00 | 25.75 | 24.08 | 25.13 | 25.13 | -0.08% | 536 |
| Jan 28, 2026 | 25.10 | 26.00 | 24.01 | 25.15 | 25.15 | 0.20% | 1,127 |
| Jan 27, 2026 | 27.98 | 27.98 | 24.26 | 25.10 | 25.10 | -0.32% | 3,334 |
| Jan 23, 2026 | 26.83 | 26.83 | 23.60 | 25.18 | 25.18 | -4.37% | 1,905 |
| Jan 22, 2026 | 26.50 | 26.97 | 24.00 | 26.33 | 26.33 | 6.43% | 1,555 |
| Jan 21, 2026 | 24.53 | 26.95 | 23.50 | 24.74 | 24.74 | -0.08% | 7,750 |
| Jan 20, 2026 | 25.08 | 25.08 | 24.76 | 24.76 | 24.76 | -7.65% | 54 |
| Jan 19, 2026 | 26.00 | 27.19 | 25.23 | 26.81 | 26.81 | -1.61% | 544 |
| Jan 16, 2026 | 25.55 | 29.89 | 25.03 | 27.25 | 27.25 | 3.97% | 2,398 |
| Jan 14, 2026 | 29.97 | 29.97 | 24.75 | 26.21 | 26.21 | -0.68% | 2,362 |
| Jan 13, 2026 | 25.31 | 28.93 | 24.75 | 26.39 | 26.39 | 4.27% | 1,338 |
| Jan 12, 2026 | 26.45 | 26.45 | 24.75 | 25.31 | 25.31 | -4.31% | 966 |
| Jan 9, 2026 | 25.00 | 28.48 | 24.50 | 26.45 | 26.45 | 2.44% | 4,213 |
| Jan 8, 2026 | 26.00 | 26.32 | 24.75 | 25.82 | 25.82 | -3.94% | 1,658 |
| Jan 7, 2026 | 25.50 | 29.80 | 25.50 | 26.88 | 26.88 | 7.31% | 221 |
| Jan 6, 2026 | 25.25 | 25.25 | 24.50 | 25.05 | 25.05 | -1.42% | 822 |
| Jan 5, 2026 | 24.74 | 25.75 | 24.74 | 25.41 | 25.41 | 0.91% | 467 |
| Jan 2, 2026 | 25.91 | 25.91 | 24.75 | 25.18 | 25.18 | -0.87% | 427 |
| Jan 1, 2026 | 28.78 | 28.78 | 24.00 | 25.40 | 25.40 | 0.59% | 2,239 |
| Dec 31, 2025 | 24.75 | 25.25 | 24.50 | 25.25 | 25.25 | -0.98% | 660 |
| Dec 30, 2025 | 28.00 | 28.00 | 25.00 | 25.50 | 25.50 | - | 411 |
| Dec 29, 2025 | 25.00 | 25.75 | 24.75 | 25.50 | 25.50 | 2.57% | 45,154 |
| Dec 26, 2025 | 25.25 | 25.25 | 24.25 | 24.86 | 24.86 | -0.56% | 1,321 |
| Dec 24, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | - | 12 |
| Dec 23, 2025 | 25.00 | 25.95 | 24.50 | 25.00 | 25.00 | -3.74% | 804 |
| Dec 22, 2025 | 24.25 | 25.98 | 24.25 | 25.97 | 25.97 | 5.44% | 45 |
| Dec 19, 2025 | 24.75 | 25.87 | 24.00 | 24.63 | 24.63 | -3.22% | 491 |