Shree Bhavya Fabrics Limited (BOM:521131)
India · Delayed Price · Currency is INR 21.90
+0.39 (1.81%)
At close: Oct 1, 2026
Shree Bhavya Fabrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.75 | 21.90 | 21.75 | 21.90 | 21.90 | 1.81% | 2 |
| Sep 30, 2026 | 21.60 | 21.94 | 20.51 | 21.51 | 21.51 | -0.28% | 1,263 |
| Sep 29, 2026 | 21.61 | 21.98 | 20.01 | 21.57 | 21.57 | -2.97% | 1,618 |
| Sep 28, 2026 | 22.25 | 22.50 | 21.07 | 22.23 | 22.23 | -0.09% | 1,368 |
| Sep 25, 2026 | 22.00 | 22.25 | 21.70 | 22.25 | 22.25 | -0.22% | 656 |
| Sep 24, 2026 | 22.41 | 22.41 | 21.00 | 22.30 | 22.30 | -0.49% | 554 |
| Sep 22, 2026 | 22.40 | 22.41 | 22.40 | 22.41 | 22.41 | - | 200 |
| Sep 21, 2026 | 21.72 | 22.52 | 20.75 | 22.41 | 22.41 | -0.40% | 1,962 |
| Sep 18, 2026 | 21.50 | 22.50 | 21.02 | 22.50 | 22.50 | 0.13% | 246 |
| Sep 16, 2026 | 21.75 | 22.47 | 21.75 | 22.47 | 22.47 | -0.13% | 100 |
| Sep 10, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 0.04% | 51 |
| Sep 9, 2026 | 22.00 | 22.94 | 21.40 | 22.49 | 22.49 | -2.00% | 553 |
| Sep 8, 2026 | 22.00 | 22.95 | 21.50 | 22.95 | 22.95 | 0.88% | 281 |
| Sep 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | 2 |
| Sep 4, 2026 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | -0.53% | 141 |
| Sep 3, 2026 | 22.74 | 22.75 | 21.25 | 22.72 | 22.72 | 0.84% | 340 |
| Sep 2, 2026 | 21.80 | 22.75 | 21.50 | 22.53 | 22.53 | 2.88% | 169 |
| Sep 1, 2026 | 21.82 | 21.98 | 21.50 | 21.90 | 21.90 | 1.86% | 2,503 |
| Aug 31, 2026 | 21.50 | 21.93 | 21.50 | 21.50 | 21.50 | -1.19% | 543 |
| Aug 28, 2026 | 21.80 | 21.94 | 21.50 | 21.76 | 21.76 | -0.32% | 163 |
| Aug 27, 2026 | 21.50 | 21.84 | 21.50 | 21.83 | 21.83 | 0.14% | 113 |
| Aug 26, 2026 | 21.50 | 21.97 | 21.50 | 21.80 | 21.80 | 1.02% | 2,939 |
| Aug 25, 2026 | 21.50 | 22.20 | 21.00 | 21.58 | 21.58 | -0.51% | 1,474 |
| Aug 24, 2026 | 22.00 | 22.50 | 21.00 | 21.69 | 21.69 | -2.30% | 2,429 |
| Aug 21, 2026 | 22.00 | 22.45 | 20.53 | 22.20 | 22.20 | -0.22% | 1,832 |
| Aug 20, 2026 | 22.00 | 22.49 | 21.75 | 22.25 | 22.25 | -1.11% | 897 |
| Aug 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 209 |
| Aug 18, 2026 | 23.37 | 23.37 | 22.10 | 22.50 | 22.50 | -3.60% | 2,265 |
| Aug 17, 2026 | 23.00 | 23.50 | 22.75 | 23.34 | 23.34 | -1.27% | 177 |
| Aug 14, 2026 | 23.75 | 23.75 | 23.00 | 23.64 | 23.64 | 0.72% | 113 |
| Aug 13, 2026 | 23.00 | 23.90 | 22.55 | 23.47 | 23.47 | - | 934 |
| Aug 12, 2026 | 23.50 | 23.73 | 23.00 | 23.47 | 23.47 | 1.69% | 197 |
| Aug 11, 2026 | 23.00 | 23.45 | 23.00 | 23.08 | 23.08 | 1.54% | 203 |
| Aug 10, 2026 | 23.94 | 23.94 | 21.50 | 22.73 | 22.73 | -2.03% | 779 |
| Aug 7, 2026 | 23.20 | 23.21 | 23.20 | 23.20 | 23.20 | 0.22% | 11 |
| Aug 6, 2026 | 23.04 | 23.52 | 22.00 | 23.15 | 23.15 | -2.07% | 450 |
| Aug 5, 2026 | 23.05 | 23.97 | 23.00 | 23.64 | 23.64 | -2.48% | 846 |
| Aug 4, 2026 | 23.50 | 24.65 | 22.59 | 24.24 | 24.24 | -0.12% | 4,636 |
| Aug 3, 2026 | 23.00 | 24.98 | 22.50 | 24.27 | 24.27 | -0.45% | 1,348 |
| Jul 31, 2026 | 23.50 | 24.64 | 22.75 | 24.38 | 24.38 | 2.31% | 997 |
| Jul 30, 2026 | 22.81 | 23.94 | 22.80 | 23.83 | 23.83 | -0.67% | 823 |
| Jul 29, 2026 | 23.50 | 24.00 | 22.52 | 23.99 | 23.99 | -3.85% | 2,226 |
| Jul 28, 2026 | 25.35 | 25.35 | 24.90 | 24.95 | 24.95 | 3.44% | 218 |
| Jul 24, 2026 | 24.44 | 24.44 | 22.50 | 24.12 | 24.12 | -1.31% | 1,120 |
| Jul 23, 2026 | 25.89 | 25.89 | 23.09 | 24.44 | 24.44 | -0.12% | 535 |
| Jul 22, 2026 | 23.65 | 24.86 | 22.57 | 24.47 | 24.47 | 3.47% | 530 |
| Jul 21, 2026 | 22.55 | 23.92 | 22.50 | 23.65 | 23.65 | -1.13% | 352 |
| Jul 20, 2026 | 24.08 | 28.81 | 20.61 | 23.92 | 23.92 | -0.66% | 1,066 |
| Jul 17, 2026 | 22.52 | 25.00 | 22.51 | 24.08 | 24.08 | 6.93% | 2,154 |
| Jul 16, 2026 | 22.14 | 24.00 | 21.75 | 22.52 | 22.52 | 1.21% | 551 |