SBFC Finance Limited (BOM:543959)
India · Delayed Price · Currency is INR 105.30
+0.30 (0.29%)
At close: Aug 29, 2025
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 106.00 | 108.00 | 104.80 | 105.00 | 105.00 | -2.96% | 156,208 |
| Aug 26, 2025 | 111.10 | 112.20 | 107.50 | 108.20 | 108.20 | -3.57% | 130,752 |
| Aug 25, 2025 | 113.05 | 113.95 | 111.00 | 112.20 | 112.20 | -1.06% | 34,440 |
| Aug 22, 2025 | 111.55 | 116.20 | 111.55 | 113.40 | 113.40 | -0.04% | 108,916 |
| Aug 21, 2025 | 112.85 | 114.00 | 112.20 | 113.45 | 113.45 | 1.43% | 42,273 |
| Aug 20, 2025 | 112.95 | 112.95 | 110.70 | 111.85 | 111.85 | 0.04% | 59,256 |
| Aug 19, 2025 | 109.10 | 112.25 | 108.75 | 111.80 | 111.80 | 2.99% | 265,920 |
| Aug 18, 2025 | 105.60 | 108.90 | 105.60 | 108.55 | 108.55 | 3.93% | 54,501 |
| Aug 14, 2025 | 103.45 | 105.85 | 103.25 | 104.45 | 104.45 | 1.06% | 63,881 |
| Aug 13, 2025 | 102.95 | 104.00 | 101.50 | 103.35 | 103.35 | 0.93% | 92,561 |
| Aug 12, 2025 | 103.30 | 104.90 | 101.65 | 102.40 | 102.40 | 0.05% | 49,907 |
| Aug 11, 2025 | 101.30 | 103.10 | 100.85 | 102.35 | 102.35 | 1.04% | 45,850 |
| Aug 8, 2025 | 104.75 | 104.75 | 100.90 | 101.30 | 101.30 | -1.17% | 24,486 |
| Aug 7, 2025 | 102.00 | 103.10 | 100.70 | 102.50 | 102.50 | 0.05% | 37,545 |
| Aug 6, 2025 | 103.60 | 104.60 | 102.00 | 102.45 | 102.45 | -1.40% | 38,720 |
| Aug 5, 2025 | 104.95 | 105.80 | 103.10 | 103.90 | 103.90 | 0.34% | 169,206 |
| Aug 4, 2025 | 100.85 | 104.10 | 100.75 | 103.55 | 103.55 | 2.22% | 106,654 |
| Aug 1, 2025 | 102.70 | 105.60 | 101.00 | 101.30 | 101.30 | -3.39% | 235,721 |
| Jul 31, 2025 | 103.25 | 106.75 | 103.25 | 104.85 | 104.85 | -1.13% | 136,555 |
| Jul 30, 2025 | 108.85 | 108.85 | 105.75 | 106.05 | 106.05 | -0.56% | 66,353 |
| Jul 29, 2025 | 111.25 | 112.10 | 106.15 | 106.65 | 106.65 | -4.13% | 101,805 |
| Jul 28, 2025 | 110.20 | 113.45 | 108.85 | 111.25 | 111.25 | 1.37% | 404,616 |
| Jul 25, 2025 | 114.20 | 114.20 | 107.70 | 109.75 | 109.75 | -4.11% | 115,034 |
| Jul 24, 2025 | 119.00 | 119.15 | 113.60 | 114.45 | 114.45 | -3.46% | 117,055 |
| Jul 23, 2025 | 119.15 | 119.15 | 117.55 | 118.55 | 118.55 | 0.55% | 135,982 |
| Jul 22, 2025 | 114.65 | 118.65 | 114.65 | 117.90 | 117.90 | 2.83% | 270,118 |
| Jul 21, 2025 | 114.80 | 115.95 | 113.95 | 114.65 | 114.65 | -0.69% | 54,279 |
| Jul 18, 2025 | 118.05 | 118.05 | 114.70 | 115.45 | 115.45 | -1.83% | 160,032 |
| Jul 17, 2025 | 117.10 | 119.60 | 116.70 | 117.60 | 117.60 | -0.42% | 189,346 |
| Jul 16, 2025 | 116.85 | 118.80 | 116.85 | 118.10 | 118.10 | 0.04% | 194,964 |
| Jul 15, 2025 | 119.30 | 119.95 | 117.35 | 118.05 | 118.05 | 0.64% | 168,513 |
| Jul 14, 2025 | 118.60 | 118.65 | 116.40 | 117.30 | 117.30 | -1.64% | 316,422 |
| Jul 11, 2025 | 115.60 | 120.30 | 113.75 | 119.25 | 119.25 | 3.29% | 475,696 |
| Jul 10, 2025 | 113.55 | 115.80 | 113.55 | 115.45 | 115.45 | 1.81% | 290,113 |
| Jul 9, 2025 | 111.55 | 113.80 | 110.65 | 113.40 | 113.40 | 2.35% | 190,851 |
| Jul 8, 2025 | 108.55 | 112.95 | 108.55 | 110.80 | 110.80 | -1.60% | 112,260 |
| Jul 7, 2025 | 110.05 | 113.80 | 109.30 | 112.60 | 112.60 | 1.53% | 281,958 |
| Jul 4, 2025 | 110.90 | 112.50 | 109.50 | 110.90 | 110.90 | 0.05% | 103,064 |
| Jul 3, 2025 | 107.95 | 111.60 | 106.80 | 110.85 | 110.85 | 3.40% | 198,222 |
| Jul 2, 2025 | 107.45 | 108.55 | 106.20 | 107.20 | 107.20 | -0.46% | 100,152 |
| Jul 1, 2025 | 113.50 | 113.65 | 107.30 | 107.70 | 107.70 | -3.97% | 434,322 |
| Jun 30, 2025 | 111.15 | 113.85 | 105.65 | 112.15 | 112.15 | 5.21% | 762,677 |
| Jun 27, 2025 | 104.10 | 107.75 | 104.10 | 106.60 | 106.60 | 2.45% | 66,963 |
| Jun 26, 2025 | 109.95 | 109.95 | 103.55 | 104.05 | 104.05 | -2.35% | 60,316 |
| Jun 25, 2025 | 110.85 | 110.90 | 106.30 | 106.55 | 106.55 | -0.84% | 96,231 |
| Jun 24, 2025 | 105.00 | 108.50 | 104.25 | 107.45 | 107.45 | 3.72% | 174,773 |
| Jun 23, 2025 | 102.65 | 105.20 | 102.55 | 103.60 | 103.60 | 0.53% | 47,858 |
| Jun 20, 2025 | 104.20 | 105.60 | 102.20 | 103.05 | 103.05 | -1.34% | 139,573 |
| Jun 19, 2025 | 110.00 | 110.00 | 103.90 | 104.45 | 104.45 | -2.70% | 58,292 |
| Jun 18, 2025 | 108.00 | 108.65 | 106.80 | 107.35 | 107.35 | -0.88% | 30,911 |