Skip to main content
logo
Shree Bhavya Fabrics Limited (BOM:521131)
India flag India · Delayed Price · Currency is INR
23.40
-0.40 (-1.68%)
At close: May 25, 2026

Shree Bhavya Fabrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.9423.9423.2623.8023.802.06%193
May 21, 202623.2523.8823.0123.3223.32-0.38%183
May 20, 202623.7623.9222.5023.4123.41-0.81%425
May 19, 202623.5023.9023.0023.6023.600.73%449
May 18, 202623.7324.0923.0023.4323.43-1.76%201
May 15, 202623.7324.1623.0023.8523.85-0.91%1,391
May 14, 202623.1024.2223.1024.0724.07-321
May 13, 202623.5124.4123.0524.0724.07-0.74%609
May 12, 202624.5024.5023.5124.2524.250.37%444
May 11, 202624.4824.7924.0024.1624.16-0.49%742
May 8, 202624.0024.4223.2524.2824.281.38%4,031
May 7, 202624.5024.5023.6023.9523.95-0.13%276
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