Skip to main content
logo
Shree Bhavya Fabrics Limited (BOM:521131)
India flag India · Delayed Price · Currency is INR
23.61
-1.18 (-4.76%)
At close: May 5, 2026

Shree Bhavya Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202624.0024.2523.0023.9823.981.57%2,659
May 5, 202624.0024.4723.6123.6123.61-4.76%358
May 4, 202625.4025.4023.5024.7924.791.02%396
Apr 30, 202624.8224.8223.5324.5424.54-1.13%3,649
Apr 29, 202625.4025.4023.5224.8224.82-2.32%1,180
Apr 28, 202625.4825.4824.0225.4125.410.55%407
Apr 27, 202625.5025.9823.5125.2725.27-0.20%1,318
Apr 24, 202625.4525.6124.0025.3225.320.96%51
Apr 23, 202625.5125.5124.3425.0825.08-0.59%3,497
Apr 22, 202624.6325.6624.0025.2325.232.44%186
Apr 21, 202625.0025.0824.0124.6324.63-1.56%78
Apr 20, 202625.7526.2524.0025.0225.02-1.30%569
Apr 17, 202625.8726.2924.0125.3525.35-2.01%772
Apr 16, 202625.8725.8725.8725.8725.872.54%11
Apr 15, 202623.8525.6723.8525.2325.231.00%2,047
Apr 13, 202625.7925.8224.0024.9824.98-3.59%1,243
Apr 10, 202625.8226.3524.3525.9125.910.35%3,242
Apr 9, 202627.4428.0025.0025.8225.821.49%5,492
Apr 8, 202624.5828.4424.5525.4425.443.00%1,229
Apr 7, 202624.9925.1923.5024.7024.70-2.41%1,502
Apr 6, 202624.0525.8023.3825.3125.312.26%600
Apr 2, 202625.1125.1124.0024.7524.75-0.92%180
Apr 1, 202624.0025.3423.6124.9824.980.24%3,676
Mar 30, 202624.9925.6422.0024.9224.920.40%2,512
Mar 27, 202625.0025.3923.5124.8224.82-1.23%319
Mar 25, 202624.3425.5423.5025.1325.13-0.40%1,805
Mar 24, 202625.7825.9324.0125.2325.23-1.56%717
Mar 23, 202624.4226.4924.0025.6325.631.30%500
Mar 20, 202625.8025.8023.5825.3025.30-0.90%279
Mar 19, 202625.9825.9824.0025.5325.532.74%1,601
Mar 18, 202626.4226.4224.5024.8524.85-1.47%1,638
Mar 17, 202624.3925.7424.1325.2225.22-1.94%155
Mar 16, 202626.2026.5024.1325.7225.721.94%2,597
Mar 13, 202626.2527.8324.7525.2325.23-1.71%5,444
Mar 12, 202627.8327.8324.0325.6725.671.87%402
Mar 11, 202627.8227.8223.6125.2025.202.86%321
Mar 10, 202626.0027.5023.5624.5024.503.38%3,161
Mar 9, 202623.5125.1222.5123.7023.70-2.99%2,018
Mar 6, 202624.7525.1923.5124.4324.430.29%351
Mar 5, 202623.8525.5023.2524.3624.36-4.32%818
Mar 4, 202624.5026.5524.0125.4625.465.60%627
Mar 2, 202627.0027.0023.5024.1124.11-2.90%2,476
Feb 27, 202628.8028.8024.0024.8324.83-0.40%5,830
Feb 26, 202625.4225.9923.6924.9324.93-0.20%11,998
Feb 25, 202624.5025.4924.0124.9824.98-2.04%1,519
Feb 24, 202625.0025.9724.5025.5025.500.31%656
Feb 23, 202626.3526.3524.5025.4225.42-3.05%835
Feb 20, 202627.8227.8225.0026.2226.222.42%612
Feb 19, 202629.6829.6824.5025.6025.601.95%795
Feb 18, 202627.4027.4024.5025.1125.11-1.91%2,075