Shree Bhavya Fabrics Limited (BOM:521131)
India · Delayed Price · Currency is INR 24.76
-2.05 (-7.65%)
At close: Jan 20, 2026
Shree Bhavya Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 26.00 | 26.00 | 24.75 | 25.45 | 25.45 | -1.81% | 231 |
| Dec 17, 2025 | 27.60 | 27.66 | 25.00 | 25.92 | 25.92 | 1.65% | 461 |
| Dec 16, 2025 | 25.25 | 27.59 | 24.75 | 25.50 | 25.50 | 2.41% | 897 |
| Dec 15, 2025 | 26.99 | 26.99 | 24.75 | 24.90 | 24.90 | 2.30% | 663 |
| Dec 12, 2025 | 25.99 | 26.50 | 22.25 | 24.34 | 24.34 | -9.85% | 48,982 |
| Dec 11, 2025 | 25.70 | 27.00 | 25.70 | 27.00 | 27.00 | 4.85% | 252 |
| Dec 10, 2025 | 25.90 | 27.00 | 25.20 | 25.75 | 25.75 | 0.63% | 507 |
| Dec 9, 2025 | 25.98 | 25.98 | 25.58 | 25.59 | 25.59 | -0.70% | 7 |
| Dec 8, 2025 | 25.24 | 27.94 | 25.24 | 25.77 | 25.77 | 2.10% | 1,644 |
| Dec 5, 2025 | 24.99 | 26.00 | 24.80 | 25.24 | 25.24 | -0.83% | 354 |
| Dec 4, 2025 | 26.25 | 26.25 | 24.51 | 25.45 | 25.45 | -1.93% | 2,831 |
| Dec 3, 2025 | 25.25 | 27.50 | 24.75 | 25.95 | 25.95 | 6.88% | 6,677 |
| Dec 2, 2025 | 25.25 | 25.99 | 24.00 | 24.28 | 24.28 | -6.33% | 7,768 |
| Dec 1, 2025 | 26.24 | 26.24 | 25.25 | 25.92 | 25.92 | -0.69% | 839 |
| Nov 28, 2025 | 26.12 | 26.50 | 25.51 | 26.10 | 26.10 | -0.57% | 671 |
| Nov 27, 2025 | 26.27 | 26.27 | 25.00 | 26.25 | 26.25 | -0.61% | 677 |
| Nov 26, 2025 | 26.30 | 26.49 | 26.25 | 26.41 | 26.41 | 0.42% | 185 |
| Nov 25, 2025 | 26.49 | 26.49 | 25.50 | 26.30 | 26.30 | 0.19% | 385 |
| Nov 24, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | -2.67% | 2,159 |
| Nov 21, 2025 | 26.75 | 27.00 | 26.30 | 26.97 | 26.97 | 2.78% | 1,128 |
| Nov 20, 2025 | 27.00 | 27.49 | 26.20 | 26.24 | 26.24 | -0.34% | 1,452 |
| Nov 19, 2025 | 27.01 | 27.50 | 26.30 | 26.33 | 26.33 | -4.84% | 3,531 |
| Nov 18, 2025 | 27.25 | 27.99 | 27.25 | 27.67 | 27.67 | 1.73% | 544 |
| Nov 17, 2025 | 28.00 | 28.50 | 26.61 | 27.20 | 27.20 | -1.84% | 3,224 |
| Nov 14, 2025 | 27.50 | 30.00 | 27.00 | 27.71 | 27.71 | 2.82% | 2,066 |
| Nov 13, 2025 | 27.50 | 27.50 | 25.51 | 26.95 | 26.95 | -2.71% | 6,584 |
| Nov 12, 2025 | 27.50 | 27.75 | 27.00 | 27.70 | 27.70 | -0.11% | 2,058 |
| Nov 11, 2025 | 28.00 | 28.00 | 27.25 | 27.73 | 27.73 | -0.54% | 89 |
| Nov 10, 2025 | 28.00 | 28.97 | 27.50 | 27.88 | 27.88 | 1.20% | 70 |