SBFC Finance Limited (BOM:543959)
India · Delayed Price · Currency is INR 106.50
-2.45 (-2.25%)
At close: Sep 26, 2025
SBFC Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.95 | 110.15 | 106.05 | 106.50 | 106.50 | -2.25% | 148,778 |
| Sep 25, 2025 | 112.35 | 112.35 | 108.00 | 108.95 | 108.95 | -2.85% | 69,190 |
| Sep 24, 2025 | 111.45 | 112.90 | 110.25 | 112.15 | 112.15 | 0.54% | 78,811 |
| Sep 23, 2025 | 111.00 | 113.35 | 110.15 | 111.55 | 111.55 | 2.01% | 266,520 |
| Sep 22, 2025 | 107.10 | 110.00 | 106.80 | 109.35 | 109.35 | 1.72% | 154,175 |
| Sep 19, 2025 | 108.00 | 108.15 | 106.30 | 107.50 | 107.50 | -0.28% | 67,921 |
| Sep 18, 2025 | 109.15 | 109.15 | 107.05 | 107.80 | 107.80 | -0.19% | 49,062 |
| Sep 17, 2025 | 107.50 | 109.40 | 107.00 | 108.00 | 108.00 | 1.08% | 96,913 |
| Sep 16, 2025 | 106.75 | 107.30 | 106.20 | 106.85 | 106.85 | 0.23% | 52,401 |
| Sep 15, 2025 | 106.10 | 107.30 | 105.15 | 106.60 | 106.60 | -0.14% | 254,159 |
| Sep 12, 2025 | 105.50 | 107.15 | 105.50 | 106.75 | 106.75 | 0.52% | 25,249 |
| Sep 11, 2025 | 107.50 | 107.50 | 105.95 | 106.20 | 106.20 | -0.65% | 33,598 |
| Sep 10, 2025 | 106.00 | 107.50 | 106.00 | 106.90 | 106.90 | 0.52% | 635,665 |
| Sep 9, 2025 | 107.50 | 107.50 | 105.35 | 106.35 | 106.35 | -0.33% | 28,150 |
| Sep 8, 2025 | 106.10 | 108.35 | 105.80 | 106.70 | 106.70 | 0.05% | 53,107 |
| Sep 5, 2025 | 106.55 | 107.85 | 105.10 | 106.65 | 106.65 | 0.57% | 32,335 |
| Sep 4, 2025 | 107.00 | 107.95 | 105.85 | 106.05 | 106.05 | -1.49% | 62,447 |
| Sep 3, 2025 | 104.05 | 108.20 | 104.05 | 107.65 | 107.65 | 3.51% | 170,608 |
| Sep 2, 2025 | 107.85 | 108.25 | 103.80 | 104.00 | 104.00 | -3.75% | 4,830,584 |
| Sep 1, 2025 | 105.60 | 108.45 | 105.30 | 108.05 | 108.05 | 2.61% | 104,855 |
| Aug 29, 2025 | 105.50 | 107.55 | 104.10 | 105.30 | 105.30 | 0.29% | 100,975 |
| 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 |